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 (%)
Sep 30, 2009 16.41 16.41 16.16 16.29 33,690 -0.11(-0.68%)
Sep 29, 2009 16.38 16.50 16.38 16.40 106,682 +0.06(+0.34%)
Sep 28, 2009 16.31 16.45 16.31 16.34 73,672 +0.28(+1.73%)
Sep 25, 2009 16.05 16.17 16.05 16.07 179,167 -0.04(-0.27%)
Sep 24, 2009 16.22 16.22 16.02 16.11 447,263 -0.05(-0.29%)
Sep 23, 2009 16.29 16.33 16.16 16.16 14,821 -0.11(-0.70%)
Sep 22, 2009 16.33 16.42 16.27 16.27 18,635 -0.07(-0.45%)
Sep 21, 2009 16.18 16.36 16.18 16.34 10,883 +0.12(+0.76%)
Sep 18, 2009 16.30 16.32 16.22 16.22 29,910 +0.02(+0.15%)
Sep 17, 2009 16.22 16.29 16.14 16.20 342,824 +0.01(+0.04%)
Sep 16, 2009 16.12 16.19 16.08 16.19 68,616 +0.09(+0.57%)
Sep 15, 2009 16.18 16.18 16.04 16.10 818,583 -0.05(-0.31%)
Sep 14, 2009 15.95 16.16 15.95 16.15 48,586 +0.23(+1.47%)
Sep 11, 2009 16.07 16.07 15.88 15.91 161,773 -0.05(-0.33%)
Sep 10, 2009 15.81 15.98 15.81 15.97 32,386 +0.16(+0.99%)
Sep 09, 2009 15.71 15.81 15.71 15.81 42,357 +0.31(+2.03%)
Sep 08, 2009 15.45 15.51 15.34 15.49 25,197 +0.13(+0.84%)
Sep 04, 2009 15.16 15.37 15.16 15.37 30,218 +0.22(+1.48%)
Sep 03, 2009 15.28 15.28 15.09 15.14 71,806 -0.08(-0.54%)
Sep 02, 2009 15.07 15.27 15.07 15.22 53,925 +0.09(+0.57%)
Sep 01, 2009 15.26 15.42 15.11 15.14 63,296 -0.19(-1.27%)
Aug 31, 2009 15.35 15.35 15.22 15.33 27,209 -0.03(-0.20%)
Aug 28, 2009 15.51 15.51 15.30 15.36 37,550 -0.14(-0.89%)
Aug 27, 2009 15.47 15.55 15.34 15.50 92,946 -0.02(-0.12%)
Aug 26, 2009 15.52 15.58 15.48 15.52 24,161 -0.01(-0.04%)
Aug 25, 2009 15.51 15.59 15.51 15.52 24,509 +0.03(+0.20%)
Aug 24, 2009 15.50 15.54 15.42 15.49 86,915 +0.10(+0.62%)
Aug 21, 2009 15.34 15.45 15.33 15.40 126,332 +0.18(+1.19%)
Aug 20, 2009 15.21 15.23 15.18 15.22 35,145 +0.06(+0.37%)
Aug 19, 2009 14.85 15.20 14.85 15.16 39,929 +0.22(+1.46%)
Aug 18, 2009 14.88 14.95 14.77 14.94 15,245 +0.10(+0.67%)
Aug 17, 2009 14.79 14.87 14.78 14.84 31,448 -0.08(-0.52%)
Aug 14, 2009 15.02 15.03 14.79 14.92 151,218 -0.08(-0.53%)
Aug 13, 2009 14.97 15.02 14.86 15.00 287,768 +0.02(+0.12%)
Aug 12, 2009 14.81 15.02 14.81 14.98 19,435 +0.14(+0.91%)
Aug 11, 2009 14.83 14.89 14.79 14.85 50,020 -0.05(-0.35%)
Aug 10, 2009 14.84 14.91 14.80 14.90 589,342 +0.02(+0.12%)
Aug 07, 2009 14.81 14.96 14.81 14.88 23,730 +0.18(+1.19%)
Aug 06, 2009 14.93 14.93 14.68 14.71 51,403 -0.16(-1.08%)
Aug 05, 2009 15.03 15.03 14.81 14.87 183,299 -0.14(-0.96%)
Aug 04, 2009 14.89 15.01 14.87 15.01 666,809 +0.06(+0.43%)
Aug 03, 2009 14.88 14.95 14.75 14.95 100,976 +0.12(+0.83%)
Jul 31, 2009 14.86 14.99 14.82 14.82 35,612 -0.06(-0.40%)
Jul 30, 2009 15.00 15.11 14.88 14.88 51,364 +0.00(+0.03%)
Jul 29, 2009 14.78 14.93 14.78 14.88 70,287 +0.06(+0.39%)
Jul 28, 2009 14.90 14.91 14.73 14.82 30,880 -0.09(-0.59%)
Jul 27, 2009 14.90 14.91 14.81 14.91 72,897 -0.09(-0.58%)
Jul 24, 2009 14.69 14.99 14.69 14.99 296,503 +0.27(+1.82%)
Jul 23, 2009 14.50 14.81 14.50 14.73 115,556 +0.25(+1.70%)
Jul 22, 2009 14.48 14.62 14.47 14.48 161,371 -0.03(-0.21%)
Jul 21, 2009 14.44 14.52 14.39 14.51 95,056 +0.22(+1.55%)
Jul 20, 2009 14.24 14.29 14.17 14.29 64,438 +0.13(+0.89%)
Jul 17, 2009 14.19 14.20 14.12 14.16 251,331 -0.04(-0.32%)
Jul 16, 2009 14.06 14.23 14.06 14.21 149,293 +0.10(+0.74%)
Jul 15, 2009 14.06 14.13 13.90 14.10 93,008 +0.16(+1.14%)
Jul 14, 2009 13.83 13.97 13.83 13.95 45,032 +0.14(+1.04%)
Jul 13, 2009 13.63 13.84 13.63 13.80 62,354 +0.20(+1.47%)
Jul 10, 2009 13.61 13.68 13.57 13.60 42,114 -0.09(-0.65%)
Jul 09, 2009 13.88 13.88 13.63 13.69 43,480 -0.16(-1.16%)
Jul 08, 2009 13.94 13.94 13.76 13.85 89,992 -0.05(-0.34%)
Jul 07, 2009 13.95 14.05 13.90 13.90 32,376 -0.10(-0.70%)
Jul 06, 2009 13.89 14.00 13.79 14.00 52,581 +0.03(+0.23%)
Jul 02, 2009 14.12 14.12 13.96 13.96 39,095 -0.38(-2.63%)
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.