Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

66.21 -0.40 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 43.06 43.06 42.84 42.95 17,204 -0.01(-0.02%)
Nov 29, 2006 42.97 42.97 42.78 42.96 8,168 +0.47(+1.10%)
Nov 28, 2006 42.57 42.59 42.45 42.49 5,074 +0.00(+0.00%)
Nov 27, 2006 42.82 42.82 42.41 42.49 8,168 -0.36(-0.85%)
Nov 24, 2006 42.92 42.92 42.80 42.85 35,275 -0.13(-0.30%)
Nov 22, 2006 42.93 43.02 42.86 42.98 3,218 +0.06(+0.13%)
Nov 21, 2006 43.22 43.22 42.88 42.93 3,960 -0.34(-0.78%)
Nov 20, 2006 43.33 43.38 43.01 43.27 35,893 +0.04(+0.09%)
Nov 17, 2006 43.00 43.22 43.00 43.22 12,872 +0.23(+0.53%)
Nov 16, 2006 42.85 43.02 42.80 43.00 22,402 +0.29(+0.68%)
Nov 15, 2006 42.54 42.76 42.49 42.71 73,149 +0.27(+0.65%)
Nov 14, 2006 42.08 42.43 41.96 42.43 8,168 +0.28(+0.65%)
Nov 13, 2006 41.96 42.38 41.96 42.16 5,198 +0.20(+0.48%)
Nov 10, 2006 41.96 42.00 41.61 41.96 19,184 +0.08(+0.19%)
Nov 09, 2006 42.76 42.80 41.71 41.88 94,685 -0.99(-2.30%)
Nov 08, 2006 42.81 42.94 42.75 42.86 60,400 -0.61(-1.39%)
Nov 07, 2006 43.27 43.63 43.27 43.47 7,921 +0.34(+0.79%)
Nov 06, 2006 42.70 43.14 42.70 43.13 42,453 +0.58(+1.37%)
Nov 03, 2006 42.62 42.69 42.42 42.55 6,436 -0.19(-0.43%)
Nov 02, 2006 42.58 42.73 42.50 42.73 15,223 +0.06(+0.15%)
Nov 01, 2006 43.24 43.24 42.62 42.67 29,210 -0.40(-0.92%)
Oct 31, 2006 43.23 43.23 42.92 43.06 100,007 -0.13(-0.30%)
Oct 30, 2006 43.43 43.43 43.17 43.19 13,738 -0.24(-0.56%)
Oct 27, 2006 43.41 43.64 43.39 43.43 26,858 -0.31(-0.70%)
Oct 26, 2006 43.65 43.75 43.25 43.74 21,907 +0.13(+0.30%)
Oct 25, 2006 43.73 43.73 43.36 43.61 36,512 -0.03(-0.07%)
Oct 24, 2006 43.60 43.64 43.33 43.64 9,778 -0.23(-0.53%)
Oct 23, 2006 43.75 43.90 43.60 43.88 79,956 +0.08(+0.18%)
Oct 20, 2006 43.75 43.80 43.43 43.80 12,253 +0.17(+0.39%)
Oct 19, 2006 43.67 43.70 43.50 43.63 40,844 -0.01(-0.02%)
Oct 18, 2006 43.71 43.71 43.43 43.64 24,135 +0.21(+0.48%)
Oct 17, 2006 43.32 43.56 43.22 43.43 7,673 +0.10(+0.22%)
Oct 16, 2006 43.16 43.33 43.16 43.33 6,559 +0.29(+0.68%)
Oct 13, 2006 43.01 43.12 42.88 43.04 9,654 +0.12(+0.28%)
Oct 12, 2006 42.67 42.92 42.65 42.92 8,664 +0.42(+0.99%)
Oct 11, 2006 42.59 42.59 42.21 42.50 8,664 -0.08(-0.19%)
Oct 10, 2006 42.78 42.78 42.34 42.58 11,387 -0.20(-0.47%)
Oct 09, 2006 42.63 42.78 42.54 42.78 9,406 +0.16(+0.38%)
Oct 06, 2006 42.50 42.70 42.42 42.62 15,842 +0.12(+0.29%)
Oct 05, 2006 42.55 42.55 42.26 42.49 6,312 +0.05(+0.13%)
Oct 04, 2006 42.17 42.44 42.01 42.44 8,911 +0.32(+0.75%)
Oct 03, 2006 41.90 42.26 41.85 42.13 8,911 +0.13(+0.31%)
Oct 02, 2006 42.38 42.38 42.00 42.00 8,416 -0.30(-0.71%)
Sep 29, 2006 42.15 42.37 42.15 42.30 27,848 +0.20(+0.48%)
Sep 28, 2006 41.99 42.09 41.88 42.09 2,846 +0.11(+0.27%)
Sep 27, 2006 41.73 42.05 41.73 41.98 10,644 +0.12(+0.29%)
Sep 26, 2006 41.84 41.86 41.67 41.86 9,159 -0.07(-0.17%)
Sep 25, 2006 41.67 41.99 41.49 41.93 11,015 +0.42(+1.01%)
Sep 22, 2006 41.70 41.70 41.33 41.51 8,168 -0.25(-0.60%)
Sep 21, 2006 42.05 42.05 41.64 41.76 50,003 -0.23(-0.56%)
Sep 20, 2006 41.92 42.09 41.92 42.00 17,451 +0.34(+0.81%)
Sep 19, 2006 41.81 41.81 41.37 41.66 6,188 -0.04(-0.10%)
Sep 18, 2006 41.81 41.86 41.62 41.70 17,080 -0.10(-0.23%)
Sep 15, 2006 41.89 41.93 41.75 41.79 12,624 +0.07(+0.17%)
Sep 14, 2006 41.69 41.73 41.52 41.72 34,284 +0.01(+0.02%)
Sep 13, 2006 41.69 41.81 41.63 41.71 15,842 -0.05(-0.12%)
Sep 12, 2006 41.37 41.83 41.20 41.76 54,459 +0.65(+1.57%)
Sep 11, 2006 40.79 41.17 40.79 41.12 4,950 +0.10(+0.24%)
Sep 08, 2006 40.70 41.04 40.64 41.02 6,683 +0.41(+1.01%)
Sep 07, 2006 40.80 40.90 40.49 40.61 13,491 -0.32(-0.77%)
Sep 06, 2006 41.41 41.41 40.87 40.92 25,249 -0.53(-1.29%)
Sep 05, 2006 41.46 41.47 41.27 41.46 41,711 -0.29(-0.70%)
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.