Skip to main content

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 (%)
Mar 31, 2010 48.59 48.97 48.59 48.60 25,689 -0.23(-0.48%)
Mar 30, 2010 48.98 48.98 48.67 48.83 35,643 +0.00(+0.01%)
Mar 29, 2010 48.47 48.85 48.47 48.83 54,109 +0.45(+0.93%)
Mar 26, 2010 48.79 48.79 48.26 48.38 40,911 -0.30(-0.62%)
Mar 25, 2010 49.44 49.44 48.66 48.68 39,807 -0.37(-0.75%)
Mar 24, 2010 49.28 49.37 49.05 49.05 48,019 -0.41(-0.84%)
Mar 23, 2010 48.97 49.48 48.89 49.46 107,162 +0.62(+1.27%)
Mar 22, 2010 48.21 49.00 47.59 48.84 120,371 +0.67(+1.39%)
Mar 19, 2010 48.51 48.60 48.05 48.17 47,250 -0.30(-0.62%)
Mar 18, 2010 48.38 48.51 48.26 48.47 41,723 +0.01(+0.02%)
Mar 17, 2010 48.44 48.63 48.40 48.46 76,562 +0.05(+0.10%)
Mar 16, 2010 48.16 48.43 48.10 48.42 354,612 +0.16(+0.34%)
Mar 15, 2010 48.05 48.27 48.04 48.25 19,590 +0.29(+0.61%)
Mar 12, 2010 48.21 48.21 47.69 47.96 31,517 -0.06(-0.13%)
Mar 11, 2010 47.53 48.02 47.51 48.02 61,142 +0.31(+0.65%)
Mar 10, 2010 47.46 47.79 47.46 47.71 21,565 +0.31(+0.65%)
Mar 09, 2010 47.11 47.44 47.11 47.40 50,192 +0.15(+0.31%)
Mar 08, 2010 47.48 47.48 47.24 47.26 82,058 -0.17(-0.36%)
Mar 05, 2010 47.04 47.43 47.04 47.43 40,623 +0.54(+1.14%)
Mar 04, 2010 47.05 47.05 46.79 46.89 27,775 +0.00(+0.00%)
Mar 03, 2010 47.24 47.26 46.80 46.89 196,628 -0.81(-1.70%)
Mar 02, 2010 47.52 47.80 47.40 47.70 80,094 +0.42(+0.89%)
Mar 01, 2010 46.97 47.29 46.97 47.28 57,456 +0.41(+0.88%)
Feb 26, 2010 46.70 46.92 46.57 46.87 8,606 +0.20(+0.44%)
Feb 25, 2010 46.03 46.68 46.03 46.66 9,179 +0.13(+0.28%)
Feb 24, 2010 46.16 46.56 46.14 46.53 18,494 +0.68(+1.49%)
Feb 23, 2010 46.48 46.49 45.83 45.85 393,974 -0.59(-1.28%)
Feb 22, 2010 46.58 46.60 46.17 46.44 40,374 +0.04(+0.09%)
Feb 19, 2010 46.18 46.46 46.09 46.40 11,575 +0.02(+0.04%)
Feb 18, 2010 46.69 46.69 46.21 46.39 47,587 -0.51(-1.09%)
Feb 17, 2010 47.00 47.61 46.77 46.90 36,607 +0.18(+0.38%)
Feb 16, 2010 46.79 46.79 46.33 46.72 36,079 +0.35(+0.75%)
Feb 12, 2010 45.68 46.37 46.37 46.37 25,018 +0.11(+0.23%)
Feb 11, 2010 45.62 46.28 45.59 46.27 12,830 +0.49(+1.07%)
Feb 10, 2010 46.73 46.73 45.40 45.77 27,412 -0.17(-0.36%)
Feb 09, 2010 46.04 46.30 45.69 45.94 49,101 +0.32(+0.71%)
Feb 08, 2010 45.86 46.09 45.59 45.62 18,971 -0.23(-0.50%)
Feb 05, 2010 45.76 45.84 44.85 45.84 87,462 +0.02(+0.04%)
Feb 04, 2010 47.00 47.00 45.82 45.83 39,939 -1.51(-3.19%)
Feb 03, 2010 47.31 47.50 47.08 47.34 21,968 -0.26(-0.55%)
Feb 02, 2010 46.76 47.60 46.57 47.60 27,826 +0.95(+2.04%)
Feb 01, 2010 46.68 46.69 46.38 46.65 30,754 +0.19(+0.42%)
Jan 29, 2010 46.91 47.05 46.45 46.45 53,044 -0.36(-0.76%)
Jan 28, 2010 47.50 47.50 46.74 46.81 42,260 -0.53(-1.11%)
Jan 27, 2010 47.03 47.36 46.87 47.34 69,104 +0.24(+0.50%)
Jan 26, 2010 46.94 47.31 46.72 47.10 152,085 +0.10(+0.22%)
Jan 25, 2010 47.48 47.48 47.00 47.00 46,216 +0.02(+0.04%)
Jan 22, 2010 47.72 47.93 46.98 46.98 49,268 -0.94(-1.96%)
Jan 21, 2010 49.15 49.17 47.89 47.92 111,125 -1.12(-2.28%)
Jan 20, 2010 49.06 49.33 48.53 49.04 69,315 -0.14(-0.28%)
Jan 19, 2010 48.08 49.18 48.06 49.18 107,767 +1.21(+2.52%)
Jan 15, 2010 48.56 47.97 47.97 47.97 52,748 -0.48(-0.99%)
Jan 14, 2010 48.05 48.48 48.03 48.45 90,451 +0.41(+0.84%)
Jan 13, 2010 47.47 48.11 47.43 48.04 125,968 +0.77(+1.63%)
Jan 12, 2010 47.58 47.63 47.15 47.27 215,422 -0.33(-0.70%)
Jan 11, 2010 47.43 47.60 47.28 47.60 48,138 +0.62(+1.33%)
Jan 08, 2010 47.32 47.32 46.78 46.98 55,845 -0.26(-0.55%)
Jan 07, 2010 47.25 47.32 47.03 47.24 68,255 +0.01(+0.02%)
Jan 06, 2010 47.22 47.30 47.11 47.23 31,106 +0.06(+0.14%)
Jan 05, 2010 47.60 47.60 47.02 47.17 68,387 -0.35(-0.73%)
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.