US Pharmaceuticals Ishares ETF (NY: IHE )

69.09 -0.52 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 15.97 15.98 15.79 15.80 41,600 -0.19(-1.18%)
Aug 28, 2008 15.69 15.99 15.69 15.99 48,289 +0.16(+1.04%)
Aug 27, 2008 15.72 15.86 15.72 15.82 17,987 -0.04(-0.25%)
Aug 26, 2008 15.97 15.97 15.82 15.86 15,067 -0.02(-0.15%)
Aug 25, 2008 16.21 16.21 15.83 15.89 78,730 -0.19(-1.21%)
Aug 22, 2008 15.94 16.11 15.92 16.08 22,591 +0.34(+2.17%)
Aug 21, 2008 15.61 15.77 15.60 15.74 25,488 -0.05(-0.31%)
Aug 20, 2008 15.83 15.88 15.70 15.79 60,818 -0.08(-0.48%)
Aug 19, 2008 15.92 16.00 15.82 15.86 58,148 -0.14(-0.89%)
Aug 18, 2008 16.20 16.31 15.94 16.01 57,396 -0.23(-1.41%)
Aug 15, 2008 16.26 16.29 16.20 16.24 0 +0.11(+0.66%)
Aug 14, 2008 16.00 16.24 16.00 16.13 1,504,841 +0.11(+0.70%)
Aug 13, 2008 16.04 16.15 15.96 16.02 238,319 -0.09(-0.55%)
Aug 12, 2008 16.45 16.45 16.06 16.10 45,488 -0.07(-0.43%)
Aug 11, 2008 16.14 16.24 16.02 16.17 90,119 +0.16(+1.03%)
Aug 08, 2008 15.71 16.03 15.71 16.01 2,913,521 +0.37(+2.34%)
Aug 07, 2008 15.87 15.92 15.63 15.64 23,987 -0.34(-2.10%)
Aug 06, 2008 16.02 16.03 15.79 15.98 61,035 +0.15(+0.94%)
Aug 05, 2008 15.46 15.86 15.46 15.83 1,762,922 +0.31(+2.00%)
Aug 04, 2008 15.55 15.60 15.36 15.52 124,278 +0.12(+0.77%)
Aug 01, 2008 15.29 15.44 15.29 15.40 923,711 +0.05(+0.30%)
Jul 31, 2008 15.10 15.50 15.10 15.36 1,331,246 +0.07(+0.48%)
Jul 30, 2008 15.24 15.47 15.18 15.28 145,900 -0.11(-0.69%)
Jul 29, 2008 15.39 15.53 15.30 15.39 41,498 +0.06(+0.40%)
Jul 28, 2008 15.77 15.77 15.32 15.33 1,009,226 -0.28(-1.78%)
Jul 25, 2008 15.61 15.64 15.52 15.61 680,859 +0.11(+0.71%)
Jul 24, 2008 15.57 15.67 15.48 15.50 44,782 -0.10(-0.63%)
Jul 23, 2008 15.72 15.72 15.53 15.59 181,316 +0.11(+0.71%)
Jul 22, 2008 15.36 15.52 14.39 15.48 71,370 +0.04(+0.28%)
Jul 21, 2008 15.83 15.83 15.36 15.44 790,438 -0.23(-1.50%)
Jul 18, 2008 15.91 15.91 15.62 15.68 44,894 +0.04(+0.27%)
Jul 17, 2008 15.53 15.69 15.45 15.63 68,848 +0.16(+1.06%)
Jul 16, 2008 15.35 15.53 15.33 15.47 185,175 +0.15(+0.97%)
Jul 15, 2008 14.59 15.42 14.59 15.32 58,178 +0.15(+1.00%)
Jul 14, 2008 15.16 15.33 15.16 15.17 46,920 -0.02(-0.14%)
Jul 11, 2008 15.26 15.27 15.07 15.19 98,924 -0.10(-0.68%)
Jul 10, 2008 15.22 15.36 15.13 15.29 222,841 +0.07(+0.44%)
Jul 09, 2008 15.33 15.53 15.22 15.22 214,755 -0.00(-0.02%)
Jul 08, 2008 14.93 15.23 14.92 15.23 43,468 +0.50(+3.37%)
Jul 07, 2008 15.01 15.01 14.61 14.73 187,615 -0.11(-0.74%)
Jul 04, 2008 14.88 14.90 14.79 14.84 66,723 +0.00(+0.00%)
Jul 03, 2008 14.88 14.90 14.79 14.84 66,723 +0.01(+0.04%)
Jul 02, 2008 14.92 14.94 14.84 14.84 50,299 +0.00(+0.00%)
Jul 01, 2008 14.59 14.84 14.59 14.84 38,230 +0.09(+0.64%)
Jun 30, 2008 14.70 14.85 14.65 14.74 25,274 +0.11(+0.75%)
Jun 27, 2008 14.54 14.74 14.54 14.63 411,649 +0.12(+0.84%)
Jun 26, 2008 14.69 14.71 14.51 14.51 23,553 -0.33(-2.26%)
Jun 25, 2008 14.71 14.86 14.71 14.84 133,440 +0.12(+0.83%)
Jun 24, 2008 14.58 14.75 14.58 14.72 47,488 +0.08(+0.54%)
Jun 23, 2008 14.67 14.71 14.64 14.64 32,503 +0.02(+0.17%)
Jun 20, 2008 14.62 14.65 14.56 14.62 45,846 -0.24(-1.60%)
Jun 19, 2008 14.63 14.86 14.63 14.86 345,349 +0.16(+1.06%)
Jun 18, 2008 14.74 14.96 14.64 14.70 3,605,192 -0.07(-0.45%)
Jun 17, 2008 14.64 14.90 14.64 14.77 52,181 +0.00(+0.02%)
Jun 16, 2008 14.71 14.78 14.62 14.76 6,397 +0.08(+0.54%)
Jun 13, 2008 14.69 14.76 14.67 14.69 8,315 +0.10(+0.67%)
Jun 12, 2008 14.71 14.76 14.59 14.59 25,087 -0.07(-0.46%)
Jun 11, 2008 14.72 14.73 14.61 14.66 14,217 -0.19(-1.27%)
Jun 10, 2008 14.85 14.92 14.77 14.84 11,592 -0.07(-0.47%)
Jun 09, 2008 14.98 14.98 14.85 14.91 48,920 -0.19(-1.27%)
Jun 06, 2008 15.30 15.30 15.08 15.11 75,239 -0.30(-1.96%)
Jun 05, 2008 15.28 15.42 15.28 15.41 40,358 +0.19(+1.23%)
Jun 04, 2008 15.15 15.32 15.15 15.22 16,758 +0.03(+0.17%)
Jun 03, 2008 15.18 15.25 15.12 15.19 29,136 +0.01(+0.08%)
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.