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 (%)
Jul 31, 2014 41.86 41.86 41.10 41.12 195,421 -0.92(-2.18%)
Jul 30, 2014 41.87 42.09 41.78 42.03 35,779 +0.33(+0.78%)
Jul 29, 2014 41.61 41.87 41.52 41.71 198,950 +0.13(+0.32%)
Jul 28, 2014 41.89 41.93 41.46 41.57 41,100 -0.37(-0.87%)
Jul 25, 2014 41.98 42.05 41.82 41.94 83,320 -0.29(-0.69%)
Jul 24, 2014 42.35 42.38 42.12 42.23 48,418 -0.06(-0.14%)
Jul 23, 2014 42.30 42.36 42.18 42.29 44,376 +0.17(+0.40%)
Jul 22, 2014 42.04 42.40 42.04 42.12 40,394 +0.26(+0.63%)
Jul 21, 2014 41.87 41.91 41.64 41.86 63,157 -0.07(-0.16%)
Jul 18, 2014 41.38 41.95 41.34 41.93 98,027 +0.62(+1.51%)
Jul 17, 2014 41.84 41.96 41.29 41.30 80,478 -0.63(-1.51%)
Jul 16, 2014 42.31 42.39 41.87 41.94 43,771 -0.20(-0.48%)
Jul 15, 2014 42.88 42.88 42.09 42.14 55,311 -0.67(-1.56%)
Jul 14, 2014 42.48 42.84 42.42 42.81 55,273 +0.52(+1.22%)
Jul 11, 2014 42.16 42.36 42.01 42.29 16,044 -0.04(-0.09%)
Jul 10, 2014 42.04 42.90 41.83 42.33 43,657 -0.08(-0.19%)
Jul 09, 2014 42.39 42.46 42.22 42.41 54,785 +0.07(+0.18%)
Jul 08, 2014 42.92 42.92 42.03 42.33 156,519 -0.57(-1.32%)
Jul 07, 2014 43.56 43.61 42.90 42.90 48,674 -0.72(-1.65%)
Jul 03, 2014 43.59 43.62 43.62 43.62 26,925 +0.14(+0.33%)
Jul 02, 2014 43.54 43.54 43.31 43.48 36,067 +0.17(+0.39%)
Jul 01, 2014 42.89 43.40 42.31 43.31 210,959 +0.66(+1.55%)
Jun 30, 2014 42.85 42.91 42.61 42.65 63,170 -0.11(-0.25%)
Jun 27, 2014 43.04 43.04 42.65 42.76 39,022 -0.07(-0.17%)
Jun 26, 2014 43.05 43.05 42.67 42.83 54,408 -0.09(-0.21%)
Jun 25, 2014 42.45 42.92 42.45 42.92 52,498 +0.38(+0.90%)
Jun 24, 2014 42.60 42.82 42.54 42.54 34,740 -0.16(-0.37%)
Jun 23, 2014 42.80 42.90 42.64 42.69 60,489 -0.12(-0.27%)
Jun 20, 2014 42.33 42.81 42.30 42.81 36,636 +0.58(+1.37%)
Jun 19, 2014 42.21 42.23 42.02 42.23 36,458 +0.02(+0.04%)
Jun 18, 2014 41.95 42.21 41.83 42.21 38,988 +0.32(+0.76%)
Jun 17, 2014 41.57 42.00 41.54 41.89 68,690 +0.25(+0.61%)
Jun 16, 2014 41.41 41.68 41.35 41.64 29,448 +0.13(+0.31%)
Jun 13, 2014 41.37 41.58 41.24 41.51 33,596 +0.08(+0.18%)
Jun 12, 2014 41.55 41.69 41.31 41.44 34,452 -0.24(-0.57%)
Jun 11, 2014 41.45 41.68 41.45 41.67 96,386 +0.12(+0.29%)
Jun 10, 2014 41.51 41.56 41.21 41.55 265,410 +0.10(+0.24%)
Jun 06, 2014 41.43 41.46 41.36 41.45 45,043 +0.09(+0.21%)
Jun 05, 2014 41.37 41.50 41.09 41.37 56,506 +0.10(+0.25%)
Jun 04, 2014 41.32 41.34 41.18 41.26 71,946 -0.12(-0.29%)
Jun 03, 2014 41.59 41.59 41.20 41.38 232,233 -0.05(-0.12%)
Jun 02, 2014 41.35 41.44 40.99 41.43 237,038 +0.09(+0.21%)
May 30, 2014 41.17 41.42 41.10 41.35 142,089 +0.17(+0.41%)
May 29, 2014 41.01 41.19 41.01 41.18 34,043 +0.27(+0.66%)
May 28, 2014 41.14 41.18 40.89 40.91 49,130 -0.20(-0.50%)
May 27, 2014 41.27 41.27 41.04 41.11 48,080 +0.12(+0.30%)
May 23, 2014 40.86 40.99 40.99 40.99 34,275 +0.14(+0.35%)
May 22, 2014 40.57 40.96 40.57 40.85 35,205 +0.39(+0.96%)
May 21, 2014 40.36 40.57 40.30 40.46 49,010 +0.23(+0.56%)
May 20, 2014 40.51 40.51 40.10 40.23 41,618 -0.23(-0.57%)
May 19, 2014 40.17 40.46 40.17 40.46 98,664 +0.25(+0.62%)
May 16, 2014 40.20 40.23 39.95 40.21 68,756 +0.03(+0.09%)
May 15, 2014 40.46 40.46 39.82 40.17 253,791 -0.28(-0.70%)
May 14, 2014 40.69 40.69 40.18 40.46 43,938 +0.04(+0.09%)
May 13, 2014 40.29 40.62 40.29 40.42 199,735 +0.14(+0.36%)
May 12, 2014 40.14 40.29 40.04 40.28 85,710 +0.44(+1.11%)
May 09, 2014 39.66 39.87 39.32 39.83 63,739 +0.00(+0.00%)
May 08, 2014 40.27 40.47 39.68 39.83 73,298 -0.43(-1.06%)
May 07, 2014 40.65 40.65 39.70 40.26 57,690 -0.20(-0.50%)
May 06, 2014 40.90 40.90 40.45 40.46 33,110 -0.42(-1.03%)
May 05, 2014 40.52 40.89 40.17 40.88 42,002 +0.20(+0.48%)
May 02, 2014 40.86 40.87 40.56 40.69 47,591 -0.21(-0.52%)
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.