US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.73 21.01 20.65 20.66 74,545 -0.20(-0.96%)
Sep 29, 2011 21.04 21.09 20.55 20.86 135,920 +0.19(+0.93%)
Sep 28, 2011 21.02 21.21 20.66 20.66 72,644 -0.38(-1.82%)
Sep 27, 2011 21.17 21.31 20.94 21.05 121,050 +0.29(+1.38%)
Sep 26, 2011 20.73 20.76 20.41 20.76 91,876 +0.22(+1.06%)
Sep 23, 2011 20.32 20.63 20.32 20.54 219,416 +0.07(+0.36%)
Sep 22, 2011 20.35 20.65 20.21 20.47 614,123 -0.60(-2.86%)
Sep 21, 2011 21.47 21.50 21.07 21.07 10,038 -0.37(-1.73%)
Sep 20, 2011 21.36 21.64 21.35 21.44 58,327 +0.16(+0.77%)
Sep 19, 2011 21.18 21.37 21.09 21.28 70,520 -0.10(-0.48%)
Sep 16, 2011 21.43 21.45 21.32 21.38 33,094 +0.09(+0.41%)
Sep 15, 2011 21.28 21.31 21.13 21.29 20,823 +0.13(+0.62%)
Sep 14, 2011 21.04 21.24 20.89 21.16 25,979 +0.27(+1.29%)
Sep 13, 2011 20.81 20.96 20.73 20.89 93,334 +0.13(+0.63%)
Sep 12, 2011 20.52 20.77 20.46 20.76 154,402 -0.08(-0.37%)
Sep 09, 2011 21.15 21.15 20.68 20.84 18,851 -0.51(-2.37%)
Sep 08, 2011 21.41 21.55 21.28 21.35 24,699 -0.11(-0.51%)
Sep 07, 2011 21.20 21.47 21.14 21.46 42,100 +0.56(+2.68%)
Sep 06, 2011 20.40 20.91 20.29 20.90 78,471 +0.09(+0.42%)
Sep 02, 2011 21.00 21.17 20.74 20.81 68,491 -0.48(-2.25%)
Sep 01, 2011 21.66 21.75 21.27 21.29 76,596 -0.26(-1.21%)
Aug 31, 2011 21.65 21.72 21.37 21.55 54,329 +0.09(+0.41%)
Aug 30, 2011 21.21 21.55 21.14 21.46 58,385 +0.18(+0.83%)
Aug 29, 2011 20.92 21.31 20.92 21.28 26,886 +0.59(+2.85%)
Aug 26, 2011 20.21 20.76 19.95 20.69 20,218 +0.32(+1.55%)
Aug 25, 2011 20.92 20.92 20.33 20.38 44,850 -0.44(-2.12%)
Aug 24, 2011 20.50 20.82 20.49 20.82 29,739 +0.30(+1.47%)
Aug 23, 2011 19.97 20.58 19.92 20.52 57,018 +0.64(+3.22%)
Aug 22, 2011 20.30 20.30 19.85 19.88 68,581 -0.01(-0.03%)
Aug 19, 2011 19.77 20.13 19.77 19.89 99,452 -0.06(-0.31%)
Aug 18, 2011 20.11 20.41 19.81 19.95 300,496 -0.82(-3.95%)
Aug 17, 2011 21.00 21.03 20.60 20.77 51,903 -0.01(-0.05%)
Aug 16, 2011 20.73 20.91 20.52 20.78 71,894 -0.06(-0.27%)
Aug 15, 2011 20.59 20.83 20.57 20.83 40,829 +0.42(+2.06%)
Aug 12, 2011 20.44 20.61 20.26 20.41 44,637 +0.15(+0.75%)
Aug 11, 2011 19.75 20.42 19.56 20.26 93,717 +0.79(+4.07%)
Aug 10, 2011 19.82 20.04 19.47 19.47 151,041 -0.75(-3.69%)
Aug 09, 2011 19.97 20.21 19.00 20.21 104,225 +0.88(+4.53%)
Aug 08, 2011 19.70 20.15 19.28 19.34 256,875 -1.04(-5.08%)
Aug 05, 2011 20.41 20.57 19.80 20.37 123,807 +0.02(+0.11%)
Aug 04, 2011 21.14 21.14 20.34 20.35 528,633 -1.05(-4.90%)
Aug 03, 2011 21.28 21.41 20.88 21.40 148,773 +0.10(+0.45%)
Aug 02, 2011 21.81 21.90 21.30 21.30 796,325 -0.62(-2.85%)
Aug 01, 2011 22.38 22.45 21.73 21.93 320,011 -0.30(-1.37%)
Jul 29, 2011 22.20 22.35 21.92 22.23 124,270 -0.12(-0.53%)
Jul 28, 2011 22.34 22.62 22.34 22.35 389,235 -0.01(-0.06%)
Jul 27, 2011 22.61 22.69 22.34 22.36 95,370 -0.32(-1.43%)
Jul 26, 2011 22.86 22.86 22.67 22.69 541,206 -0.17(-0.76%)
Jul 25, 2011 22.99 23.05 22.85 22.86 82,965 -0.30(-1.29%)
Jul 22, 2011 23.18 23.18 23.10 23.16 61,752 +0.00(+0.01%)
Jul 21, 2011 22.98 23.21 22.98 23.16 69,887 +0.27(+1.20%)
Jul 20, 2011 23.11 23.11 22.83 22.88 198,052 -0.16(-0.71%)
Jul 19, 2011 22.91 23.08 22.88 23.05 624,223 +0.23(+1.02%)
Jul 18, 2011 22.96 22.96 22.69 22.81 40,028 -0.24(-1.05%)
Jul 15, 2011 23.13 23.13 22.93 23.06 61,823 -0.05(-0.23%)
Jul 14, 2011 23.16 23.32 23.10 23.11 38,874 -0.02(-0.09%)
Jul 13, 2011 23.11 23.31 23.07 23.13 36,136 +0.16(+0.72%)
Jul 12, 2011 22.88 23.17 22.88 22.97 74,377 -0.00(-0.01%)
Jul 11, 2011 23.06 23.12 22.91 22.97 43,676 -0.29(-1.23%)
Jul 08, 2011 23.14 23.26 23.10 23.26 83,261 -0.01(-0.04%)
Jul 07, 2011 23.37 23.37 23.18 23.26 157,551 +0.07(+0.32%)
Jul 06, 2011 23.08 23.24 23.08 23.19 806,370 +0.11(+0.46%)
Jul 05, 2011 23.15 23.15 23.02 23.08 478,572 +0.02(+0.07%)
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.