US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 14.84 15.03 14.73 15.03 160,222 +0.25(+1.68%)
Sep 29, 2008 15.69 15.69 14.59 14.78 209,228 -0.62(-4.00%)
Sep 26, 2008 15.22 15.42 15.22 15.39 0 +0.05(+0.34%)
Sep 25, 2008 15.40 15.45 15.26 15.34 43,634 +0.24(+1.59%)
Sep 24, 2008 15.14 15.24 15.06 15.10 38,419 -0.26(-1.72%)
Sep 23, 2008 15.59 15.59 15.29 15.37 96,761 +0.10(+0.68%)
Sep 22, 2008 15.48 15.58 15.25 15.26 49,839 -0.34(-2.18%)
Sep 19, 2008 15.76 15.85 14.57 15.60 0 +0.25(+1.66%)
Sep 18, 2008 14.93 15.39 14.93 15.35 78,229 +0.35(+2.33%)
Sep 17, 2008 14.34 15.47 14.34 15.00 124,187 -0.54(-3.50%)
Sep 16, 2008 14.98 15.54 14.06 15.54 65,038 +0.07(+0.46%)
Sep 15, 2008 15.18 15.68 15.18 15.47 46,601 -0.29(-1.84%)
Sep 12, 2008 15.73 15.78 15.71 15.76 101,421 -0.04(-0.23%)
Sep 11, 2008 15.30 15.80 15.30 15.80 36,517 +0.17(+1.06%)
Sep 10, 2008 15.59 15.73 15.59 15.63 21,717 +0.02(+0.14%)
Sep 09, 2008 15.95 16.01 15.61 15.61 25,792 -0.32(-2.04%)
Sep 08, 2008 16.12 16.15 15.81 15.94 81,370 +0.24(+1.52%)
Sep 05, 2008 15.56 15.72 15.52 15.70 0 -0.04(-0.27%)
Sep 04, 2008 15.77 15.89 15.71 15.74 64,315 -0.23(-1.41%)
Sep 03, 2008 15.98 15.99 15.91 15.97 67,988 -0.07(-0.43%)
Sep 02, 2008 16.30 16.30 15.97 16.04 46,856 +0.16(+1.00%)
Aug 29, 2008 16.05 16.06 15.87 15.88 41,392 -0.19(-1.18%)
Aug 28, 2008 15.77 16.07 15.77 16.07 48,048 +0.17(+1.04%)
Aug 27, 2008 15.80 15.93 15.80 15.90 17,897 -0.04(-0.25%)
Aug 26, 2008 16.05 16.05 15.90 15.94 14,992 -0.02(-0.15%)
Aug 25, 2008 16.30 16.30 15.91 15.97 78,337 -0.20(-1.21%)
Aug 22, 2008 16.02 16.19 16.00 16.16 22,478 +0.34(+2.17%)
Aug 21, 2008 15.69 15.85 15.68 15.82 25,360 -0.05(-0.31%)
Aug 20, 2008 15.91 15.96 15.78 15.87 60,515 -0.08(-0.48%)
Aug 19, 2008 16.00 16.08 15.90 15.94 57,858 -0.14(-0.89%)
Aug 18, 2008 16.28 16.39 16.02 16.09 57,110 -0.23(-1.41%)
Aug 15, 2008 16.34 16.37 16.28 16.32 0 +0.11(+0.66%)
Aug 14, 2008 16.08 16.33 16.08 16.21 1,497,334 +0.11(+0.70%)
Aug 13, 2008 16.12 16.23 16.04 16.10 237,130 -0.09(-0.55%)
Aug 12, 2008 16.53 16.53 16.14 16.19 45,261 -0.07(-0.43%)
Aug 11, 2008 16.22 16.32 16.10 16.26 89,670 +0.17(+1.03%)
Aug 08, 2008 15.78 16.12 15.78 16.09 2,898,986 +0.37(+2.34%)
Aug 07, 2008 15.95 16.00 15.71 15.72 23,867 -0.34(-2.10%)
Aug 06, 2008 16.10 16.12 15.87 16.06 60,731 +0.15(+0.94%)
Aug 05, 2008 15.53 15.93 15.53 15.91 1,754,127 +0.31(+2.00%)
Aug 04, 2008 15.63 15.68 15.44 15.60 123,658 +0.12(+0.77%)
Aug 01, 2008 15.37 15.52 15.37 15.48 919,103 +0.05(+0.30%)
Jul 31, 2008 15.17 15.57 15.17 15.43 1,324,604 +0.07(+0.48%)
Jul 30, 2008 15.31 15.54 15.25 15.36 145,173 -0.11(-0.69%)
Jul 29, 2008 15.47 15.60 15.37 15.47 41,291 +0.06(+0.40%)
Jul 28, 2008 15.85 15.85 15.40 15.41 1,004,192 -0.28(-1.78%)
Jul 25, 2008 15.68 15.72 15.59 15.68 677,463 +0.11(+0.71%)
Jul 24, 2008 15.65 15.74 15.56 15.57 44,559 -0.10(-0.62%)
Jul 23, 2008 15.80 15.80 15.61 15.67 180,412 +0.11(+0.71%)
Jul 22, 2008 15.44 15.59 14.47 15.56 71,014 +0.04(+0.28%)
Jul 21, 2008 15.91 15.91 15.44 15.52 786,494 -0.24(-1.50%)
Jul 18, 2008 15.99 15.99 15.70 15.75 44,670 +0.04(+0.27%)
Jul 17, 2008 15.61 15.77 15.53 15.71 68,505 +0.17(+1.06%)
Jul 16, 2008 15.43 15.61 15.41 15.55 184,252 +0.15(+0.97%)
Jul 15, 2008 14.66 15.50 14.66 15.40 57,888 +0.15(+1.00%)
Jul 14, 2008 15.24 15.40 15.24 15.24 46,686 -0.02(-0.14%)
Jul 11, 2008 15.34 15.35 15.14 15.26 98,431 -0.10(-0.68%)
Jul 10, 2008 15.30 15.43 15.21 15.37 221,729 +0.07(+0.44%)
Jul 09, 2008 15.40 15.61 15.30 15.30 213,684 -0.00(-0.02%)
Jul 08, 2008 15.00 15.31 15.00 15.30 43,251 +0.50(+3.37%)
Jul 07, 2008 15.09 15.09 14.68 14.81 186,679 -0.11(-0.74%)
Jul 04, 2008 14.95 14.97 14.87 14.92 66,390 +0.00(+0.00%)
Jul 03, 2008 14.95 14.97 14.87 14.92 66,390 +0.01(+0.04%)
Jul 02, 2008 14.99 15.02 14.91 14.91 50,048 +0.00(+0.00%)
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.