Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 47.18 47.18 45.97 46.13 211,668 -0.21(-0.46%)
Oct 30, 2014 45.46 46.46 45.42 46.35 72,200 +0.93(+2.05%)
Oct 29, 2014 45.53 45.53 45.19 45.41 94,245 -0.04(-0.10%)
Oct 28, 2014 45.57 45.57 45.12 45.46 125,986 +0.39(+0.86%)
Oct 27, 2014 45.18 45.18 45.18 45.07 109,666 -0.10(-0.23%)
Oct 24, 2014 44.87 45.20 44.84 45.18 184,528 +0.50(+1.12%)
Oct 23, 2014 44.20 45.00 44.07 44.68 90,764 +0.88(+2.00%)
Oct 22, 2014 44.28 44.40 43.80 43.80 120,834 -0.33(-0.74%)
Oct 21, 2014 43.58 44.13 43.56 44.13 488,062 +0.92(+2.14%)
Oct 20, 2014 42.75 43.21 42.75 43.21 80,941 +0.52(+1.22%)
Oct 17, 2014 42.96 43.03 42.44 42.69 106,767 +0.25(+0.60%)
Oct 16, 2014 41.81 42.74 41.51 42.43 154,316 +0.15(+0.37%)
Oct 15, 2014 41.76 42.42 41.08 42.28 206,149 +0.00(+0.01%)
Oct 14, 2014 42.51 42.83 41.66 42.28 137,306 +0.08(+0.19%)
Oct 13, 2014 43.32 43.32 42.19 42.20 640,236 -1.04(-2.40%)
Oct 10, 2014 43.75 44.16 43.23 43.23 149,778 -0.55(-1.25%)
Oct 09, 2014 44.70 44.74 43.76 43.78 287,036 -0.82(-1.85%)
Oct 08, 2014 43.80 44.61 43.37 44.61 102,087 +0.89(+2.04%)
Oct 07, 2014 44.30 44.30 43.71 43.71 60,880 -0.80(-1.80%)
Oct 06, 2014 45.30 45.30 44.38 44.52 89,558 -0.38(-0.84%)
Oct 03, 2014 44.46 44.94 44.34 44.90 180,348 +0.79(+1.80%)
Oct 02, 2014 43.97 44.26 43.59 44.10 136,081 +0.13(+0.29%)
Oct 01, 2014 44.40 44.40 43.76 43.97 392,564 -0.38(-0.85%)
Sep 30, 2014 44.83 44.91 44.35 44.35 136,932 -0.39(-0.88%)
Sep 29, 2014 44.25 44.88 44.14 44.74 132,179 +0.18(+0.40%)
Sep 26, 2014 44.51 44.58 44.25 44.56 58,241 +0.09(+0.21%)
Sep 25, 2014 44.99 45.06 44.39 44.47 149,778 -0.61(-1.35%)
Sep 24, 2014 44.41 45.08 44.41 45.08 76,628 +0.70(+1.58%)
Sep 23, 2014 44.24 44.60 44.02 44.38 77,108 -0.17(-0.39%)
Sep 22, 2014 44.87 44.87 44.29 44.55 53,091 -0.30(-0.68%)
Sep 19, 2014 45.10 45.14 44.61 44.85 68,954 -0.05(-0.12%)
Sep 18, 2014 44.92 44.96 44.78 44.91 123,804 +0.18(+0.41%)
Sep 17, 2014 44.50 44.90 44.50 44.73 93,991 +0.43(+0.97%)
Sep 16, 2014 43.64 44.30 43.64 44.30 84,320 +0.42(+0.96%)
Sep 15, 2014 43.89 43.92 43.60 43.87 33,278 +0.15(+0.35%)
Sep 12, 2014 43.98 43.98 43.58 43.72 59,968 -0.27(-0.60%)
Sep 11, 2014 43.68 43.98 43.57 43.98 39,822 +0.14(+0.31%)
Sep 10, 2014 43.50 43.86 43.47 43.85 88,524 +0.40(+0.92%)
Sep 09, 2014 43.71 43.71 43.39 43.45 64,514 -0.34(-0.77%)
Sep 08, 2014 43.77 43.78 43.55 43.78 33,547 +0.16(+0.37%)
Sep 05, 2014 43.48 43.62 43.03 43.62 74,304 +0.36(+0.84%)
Sep 04, 2014 43.85 44.01 43.23 43.26 120,779 -0.40(-0.93%)
Sep 03, 2014 43.76 43.80 43.52 43.66 125,920 +0.18(+0.41%)
Sep 02, 2014 43.46 43.49 43.35 43.48 30,465 +0.04(+0.09%)
Aug 29, 2014 43.29 43.45 43.45 43.45 31,992 +0.23(+0.53%)
Aug 28, 2014 43.20 43.32 43.20 43.22 36,005 -0.10(-0.23%)
Aug 27, 2014 43.41 43.45 43.25 43.32 115,508 -0.00(-0.01%)
Aug 26, 2014 43.04 43.35 43.02 43.32 46,693 +0.32(+0.75%)
Aug 25, 2014 42.93 43.05 42.93 43.00 63,364 +0.35(+0.82%)
Aug 22, 2014 42.47 42.70 42.43 42.65 32,771 +0.24(+0.57%)
Aug 21, 2014 42.67 42.67 42.35 42.41 29,578 -0.15(-0.36%)
Aug 20, 2014 42.59 42.62 42.59 42.56 109,325 +0.04(+0.09%)
Aug 19, 2014 42.16 42.53 41.94 42.52 55,562 +0.51(+1.22%)
Aug 18, 2014 41.97 42.09 41.90 42.01 42,252 +0.32(+0.76%)
Aug 15, 2014 41.73 41.95 41.35 41.69 66,968 +0.16(+0.38%)
Aug 14, 2014 41.22 41.54 41.22 41.54 55,147 +0.50(+1.21%)
Aug 13, 2014 40.76 41.15 40.76 41.04 115,416 +0.44(+1.08%)
Aug 12, 2014 40.68 40.88 40.57 40.60 128,413 -0.11(-0.28%)
Aug 11, 2014 40.95 41.09 40.71 40.72 52,863 -0.09(-0.22%)
Aug 08, 2014 40.28 40.80 40.06 40.80 43,145 +0.56(+1.39%)
Aug 07, 2014 40.96 40.96 40.15 40.25 90,450 -0.46(-1.12%)
Aug 06, 2014 40.58 40.91 40.43 40.70 128,261 -0.08(-0.19%)
Aug 05, 2014 40.96 41.13 40.61 40.78 124,511 -0.40(-0.97%)
Aug 04, 2014 41.13 41.25 40.79 41.18 52,005 +0.08(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.