US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 74.16 74.43 73.37 73.40 40,607 -0.57(-0.77%)
Jul 30, 2012 74.59 74.59 73.91 73.97 31,669 -0.62(-0.83%)
Jul 27, 2012 73.83 75.01 73.73 74.59 15,515 +1.29(+1.75%)
Jul 26, 2012 73.55 73.68 73.29 73.31 20,354 +1.03(+1.43%)
Jul 25, 2012 72.65 72.65 72.03 72.27 16,197 +0.18(+0.26%)
Jul 24, 2012 72.80 73.02 71.75 72.09 33,373 -0.99(-1.36%)
Jul 23, 2012 73.23 73.23 72.60 73.08 25,598 -0.86(-1.16%)
Jul 20, 2012 74.62 74.62 73.77 73.94 19,832 -0.98(-1.31%)
Jul 19, 2012 75.29 75.29 74.63 74.92 19,331 -0.13(-0.18%)
Jul 18, 2012 75.04 75.49 74.96 75.06 24,407 +0.12(+0.16%)
Jul 17, 2012 74.31 75.18 73.95 74.94 102,995 +0.80(+1.08%)
Jul 16, 2012 73.84 74.28 73.74 74.14 31,863 +0.54(+0.73%)
Jul 13, 2012 73.27 73.74 73.17 73.60 68,287 +0.62(+0.85%)
Jul 12, 2012 72.53 73.20 71.95 72.98 40,383 +0.63(+0.87%)
Jul 11, 2012 72.90 72.90 71.93 72.35 39,972 -0.31(-0.43%)
Jul 10, 2012 73.90 73.95 72.52 72.66 116,480 -1.00(-1.36%)
Jul 09, 2012 73.63 73.69 73.32 73.66 23,200 +0.50(+0.69%)
Jul 06, 2012 73.22 73.22 72.79 73.16 16,194 -0.46(-0.63%)
Jul 05, 2012 74.02 74.02 73.44 73.62 25,238 -0.29(-0.39%)
Jul 03, 2012 73.69 74.07 73.37 73.90 41,305 +0.34(+0.47%)
Jul 02, 2012 72.47 73.57 72.47 73.56 63,110 +0.77(+1.06%)
Jun 29, 2012 72.14 72.79 72.14 72.79 57,613 +1.44(+2.01%)
Jun 28, 2012 71.14 71.38 70.55 71.35 20,034 -0.17(-0.23%)
Jun 27, 2012 70.74 71.63 70.74 71.51 55,705 +1.00(+1.41%)
Jun 26, 2012 70.37 70.67 70.32 70.52 25,795 +0.14(+0.20%)
Jun 25, 2012 70.39 70.53 70.09 70.37 25,673 -0.84(-1.18%)
Jun 22, 2012 70.45 71.21 70.38 71.21 356,472 +1.02(+1.45%)
Jun 21, 2012 70.95 71.17 70.08 70.20 22,292 -0.66(-0.93%)
Jun 20, 2012 70.90 71.23 70.60 70.85 35,060 -0.08(-0.11%)
Jun 19, 2012 70.67 71.14 70.63 70.93 19,585 +0.62(+0.88%)
Jun 18, 2012 69.71 70.37 69.71 70.31 224,950 +0.45(+0.65%)
Jun 15, 2012 69.52 69.94 69.48 69.86 39,437 +0.64(+0.92%)
Jun 14, 2012 68.59 69.29 68.49 69.22 15,140 +0.75(+1.10%)
Jun 13, 2012 68.67 69.08 68.38 68.47 18,257 -0.26(-0.38%)
Jun 12, 2012 68.17 68.75 67.70 68.72 113,936 +0.37(+0.54%)
Jun 11, 2012 69.14 69.14 68.36 68.36 41,608 -0.34(-0.50%)
Jun 08, 2012 67.95 68.79 67.82 68.70 8,854 +0.70(+1.03%)
Jun 07, 2012 68.88 68.88 68.00 68.00 18,435 -0.25(-0.37%)
Jun 06, 2012 67.74 68.29 67.74 68.25 11,619 +0.85(+1.27%)
Jun 05, 2012 66.83 67.48 66.66 67.39 21,739 +0.42(+0.63%)
Jun 04, 2012 66.71 67.03 66.27 66.97 82,050 +0.41(+0.62%)
Jun 01, 2012 67.03 67.18 66.40 66.56 41,851 -1.37(-2.02%)
May 31, 2012 68.21 68.36 67.53 67.94 16,721 -0.26(-0.38%)
May 30, 2012 68.37 68.40 68.11 68.20 15,264 -0.66(-0.96%)
May 29, 2012 68.81 69.27 68.52 68.86 18,000 +0.36(+0.53%)
May 25, 2012 68.29 68.75 68.29 68.50 16,267 +0.18(+0.26%)
May 24, 2012 67.81 68.38 67.77 68.32 61,589 +0.69(+1.02%)
May 23, 2012 67.83 67.89 66.98 67.64 52,935 -0.46(-0.68%)
May 22, 2012 68.11 68.65 67.83 68.10 64,069 +0.09(+0.14%)
May 21, 2012 67.26 68.05 67.25 68.00 21,299 +0.85(+1.26%)
May 18, 2012 68.12 68.12 66.67 67.16 117,022 -0.63(-0.93%)
May 17, 2012 69.02 69.02 67.79 67.79 45,042 -1.24(-1.80%)
May 16, 2012 68.82 69.18 68.79 69.03 23,186 +0.40(+0.59%)
May 15, 2012 69.24 69.24 68.38 68.62 59,061 -0.50(-0.73%)
May 14, 2012 68.89 69.38 68.61 69.13 33,334 -0.23(-0.34%)
May 11, 2012 68.90 69.60 68.72 69.36 26,195 +0.39(+0.56%)
May 10, 2012 68.85 69.30 68.79 68.98 16,036 +0.41(+0.60%)
May 09, 2012 69.07 69.10 68.18 68.57 23,423 -0.59(-0.85%)
May 08, 2012 68.91 69.20 68.20 69.15 17,677 -0.13(-0.19%)
May 07, 2012 68.61 69.43 68.54 69.29 45,238 +0.49(+0.71%)
May 04, 2012 69.48 69.48 68.76 68.80 23,196 -0.80(-1.15%)
May 03, 2012 70.49 70.49 69.44 69.60 21,091 -0.52(-0.74%)
May 02, 2012 69.94 70.14 69.69 70.12 13,178 -0.01(-0.01%)
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.