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 (%)
Jul 31, 2013 33.59 33.85 33.59 33.64 67,526 +0.23(+0.68%)
Jul 30, 2013 33.47 33.62 33.31 33.41 68,369 +0.10(+0.31%)
Jul 29, 2013 33.43 33.51 33.25 33.31 31,639 -0.12(-0.36%)
Jul 26, 2013 33.09 33.44 32.96 33.43 34,760 +0.26(+0.79%)
Jul 25, 2013 32.78 33.17 32.68 33.17 30,296 +0.34(+1.03%)
Jul 24, 2013 33.15 33.15 32.82 32.83 28,282 -0.20(-0.60%)
Jul 23, 2013 33.18 33.18 32.97 33.03 77,205 -0.05(-0.14%)
Jul 22, 2013 32.99 33.12 32.90 33.07 61,264 +0.11(+0.34%)
Jul 19, 2013 32.78 33.03 32.56 32.96 56,940 +0.25(+0.77%)
Jul 18, 2013 32.81 32.87 32.70 32.71 60,186 -0.05(-0.14%)
Jul 17, 2013 32.92 32.93 32.73 32.76 144,709 +0.03(+0.08%)
Jul 16, 2013 33.15 33.15 32.66 32.73 54,016 -0.29(-0.89%)
Jul 15, 2013 32.99 33.08 32.87 33.02 163,784 +0.08(+0.26%)
Jul 12, 2013 32.75 32.97 32.65 32.94 386,902 +0.18(+0.54%)
Jul 11, 2013 32.56 32.78 32.56 32.76 52,429 +0.39(+1.21%)
Jul 10, 2013 32.27 32.38 32.24 32.37 49,664 +0.15(+0.48%)
Jul 09, 2013 32.16 32.28 32.03 32.21 59,317 +0.18(+0.57%)
Jul 08, 2013 31.97 32.03 31.95 32.03 85,726 +0.24(+0.76%)
Jul 05, 2013 31.56 31.79 31.52 31.79 84,580 +0.45(+1.43%)
Jul 03, 2013 31.42 31.45 31.13 31.34 33,939 -0.11(-0.36%)
Jul 02, 2013 31.61 31.71 31.35 31.45 243,032 -0.12(-0.37%)
Jul 01, 2013 31.55 31.89 31.47 31.57 209,497 +0.25(+0.80%)
Jun 28, 2013 31.64 31.64 31.32 31.32 25,158 -0.23(-0.74%)
Jun 27, 2013 31.52 31.69 31.49 31.55 54,032 +0.20(+0.63%)
Jun 26, 2013 31.16 31.50 31.16 31.35 45,282 +0.32(+1.04%)
Jun 25, 2013 31.16 31.16 30.90 31.03 73,455 +0.14(+0.46%)
Jun 24, 2013 31.14 31.15 30.74 30.89 211,514 -0.55(-1.74%)
Jun 21, 2013 31.39 31.56 31.11 31.44 50,648 +0.25(+0.82%)
Jun 20, 2013 31.87 31.87 31.03 31.18 112,503 -0.90(-2.79%)
Jun 19, 2013 32.61 32.61 32.08 32.08 104,499 -0.39(-1.20%)
Jun 18, 2013 32.23 32.50 32.23 32.47 42,141 +0.25(+0.77%)
Jun 17, 2013 32.43 32.52 32.10 32.22 254,420 +0.01(+0.02%)
Jun 14, 2013 32.19 32.34 32.18 32.21 17,206 -0.06(-0.18%)
Jun 13, 2013 31.78 32.27 31.61 32.27 27,148 +0.43(+1.35%)
Jun 12, 2013 32.41 32.41 31.84 31.84 35,461 -0.26(-0.81%)
Jun 11, 2013 32.08 32.31 31.95 32.10 408,274 -0.04(-0.13%)
Jun 10, 2013 32.23 32.23 31.94 32.14 152,048 +0.15(+0.48%)
Jun 07, 2013 31.76 32.03 31.76 31.99 26,995 +0.39(+1.22%)
Jun 06, 2013 31.12 31.60 31.03 31.60 33,626 +0.45(+1.45%)
Jun 05, 2013 31.41 31.72 31.08 31.15 121,635 -0.37(-1.17%)
Jun 04, 2013 31.87 32.00 31.32 31.52 58,194 -0.30(-0.93%)
Jun 03, 2013 31.83 31.83 31.50 31.81 59,535 +0.17(+0.53%)
May 31, 2013 32.24 32.34 31.65 31.65 33,996 -0.68(-2.09%)
May 30, 2013 32.20 32.39 32.20 32.32 311,541 +0.23(+0.70%)
May 29, 2013 32.40 32.47 31.93 32.09 124,368 -0.49(-1.50%)
May 28, 2013 32.56 32.85 32.39 32.58 108,213 +0.36(+1.11%)
May 24, 2013 32.06 32.26 32.01 32.23 43,255 -0.04(-0.14%)
May 23, 2013 31.81 32.31 31.73 32.27 50,473 +0.21(+0.66%)
May 22, 2013 32.31 32.65 31.95 32.06 158,677 -0.04(-0.14%)
May 21, 2013 31.87 32.13 31.68 32.10 80,208 +0.29(+0.90%)
May 20, 2013 32.00 32.18 31.81 31.82 31,804 -0.13(-0.40%)
May 17, 2013 31.93 31.95 31.68 31.95 22,634 +0.14(+0.43%)
May 16, 2013 32.20 32.20 31.80 31.81 50,429 -0.49(-1.51%)
May 15, 2013 32.16 32.47 32.15 32.30 88,722 +0.55(+1.74%)
May 13, 2013 31.33 31.74 31.28 31.74 226,985 +0.49(+1.56%)
May 10, 2013 30.74 31.33 30.69 31.26 136,759 +0.58(+1.89%)
May 09, 2013 30.63 30.81 30.61 30.68 774,338 +0.05(+0.15%)
May 08, 2013 30.70 30.78 30.55 30.63 119,023 -0.08(-0.26%)
May 07, 2013 30.75 30.77 30.58 30.71 151,179 +0.02(+0.07%)
May 06, 2013 30.86 30.86 30.68 30.68 84,103 -0.19(-0.61%)
May 03, 2013 31.07 31.04 30.85 30.87 101,460 +0.10(+0.33%)
May 02, 2013 30.67 30.81 30.59 30.77 51,387 +0.33(+1.08%)
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.