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 (%)
Dec 31, 2009 46.90 46.58 46.58 46.58 45,801 -0.37(-0.79%)
Dec 30, 2009 46.85 46.98 46.77 46.95 66,637 -0.02(-0.03%)
Dec 29, 2009 47.27 47.27 46.97 46.97 93,870 -0.10(-0.22%)
Dec 28, 2009 47.05 47.15 46.95 47.07 49,711 +0.14(+0.29%)
Dec 24, 2009 47.02 47.02 46.79 46.94 24,572 +0.05(+0.10%)
Dec 23, 2009 47.17 47.37 46.81 46.89 72,992 -0.17(-0.36%)
Dec 22, 2009 46.81 47.08 46.69 47.06 227,648 +0.42(+0.90%)
Dec 21, 2009 45.90 46.73 45.90 46.64 41,201 +0.68(+1.48%)
Dec 18, 2009 45.71 45.96 45.57 45.96 26,278 +0.28(+0.62%)
Dec 17, 2009 45.82 45.93 45.41 45.68 9,359 -0.48(-1.03%)
Dec 16, 2009 46.35 46.42 46.15 46.15 24,738 -0.10(-0.21%)
Dec 15, 2009 46.07 46.31 45.89 46.25 16,745 +0.07(+0.16%)
Dec 14, 2009 46.10 46.18 46.03 46.18 16,894 +0.55(+1.20%)
Dec 11, 2009 45.78 45.78 45.49 45.63 19,196 -0.06(-0.14%)
Dec 10, 2009 45.63 45.98 45.63 45.69 42,777 +0.25(+0.55%)
Dec 09, 2009 45.28 45.47 45.00 45.44 24,097 +0.39(+0.86%)
Dec 08, 2009 45.63 45.63 45.04 45.05 52,600 -0.51(-1.12%)
Dec 07, 2009 45.86 45.97 45.50 45.56 62,039 -0.09(-0.19%)
Dec 04, 2009 46.19 46.27 45.51 45.65 195,703 +0.03(+0.07%)
Dec 03, 2009 46.06 46.15 45.58 45.62 86,288 -0.22(-0.48%)
Dec 02, 2009 45.68 47.52 45.61 45.84 263,811 +0.15(+0.34%)
Dec 01, 2009 45.54 45.76 45.36 45.68 293,987 +0.61(+1.34%)
Nov 30, 2009 45.42 45.42 44.84 45.08 48,163 -0.05(-0.11%)
Nov 27, 2009 45.35 45.63 44.74 45.13 32,005 -0.63(-1.38%)
Nov 25, 2009 45.55 45.80 45.42 45.76 39,037 +0.38(+0.84%)
Nov 24, 2009 45.26 45.52 44.91 45.38 107,960 +0.22(+0.48%)
Nov 23, 2009 45.14 45.49 45.04 45.16 42,743 +0.20(+0.45%)
Nov 20, 2009 44.53 45.05 44.53 44.96 74,570 +0.36(+0.80%)
Nov 19, 2009 44.51 44.65 43.99 44.60 33,302 -0.15(-0.34%)
Nov 18, 2009 44.54 44.76 44.21 44.75 53,520 +0.17(+0.38%)
Nov 17, 2009 44.47 44.60 44.22 44.58 289,721 +0.07(+0.16%)
Nov 16, 2009 44.16 44.89 44.12 44.51 74,193 +0.84(+1.92%)
Nov 13, 2009 43.64 43.85 43.47 43.67 18,065 +0.11(+0.26%)
Nov 12, 2009 43.92 44.11 43.51 43.56 34,865 -0.34(-0.77%)
Nov 11, 2009 44.24 44.24 43.65 43.90 42,696 +0.15(+0.33%)
Nov 10, 2009 43.68 43.85 43.62 43.75 31,002 +0.05(+0.11%)
Nov 09, 2009 43.39 43.74 43.27 43.71 140,617 +0.59(+1.37%)
Nov 06, 2009 42.90 43.12 42.67 43.11 24,067 +0.20(+0.46%)
Nov 05, 2009 42.33 42.98 42.33 42.92 34,514 +0.86(+2.04%)
Nov 04, 2009 41.94 42.53 41.93 42.06 28,383 +0.32(+0.75%)
Nov 03, 2009 41.42 41.74 41.38 41.74 18,930 +0.25(+0.60%)
Nov 02, 2009 41.25 41.79 41.25 41.49 50,985 +0.27(+0.65%)
Oct 30, 2009 41.56 41.88 41.18 41.22 30,002 -0.45(-1.09%)
Oct 29, 2009 41.44 41.69 41.26 41.68 150,410 +0.48(+1.16%)
Oct 28, 2009 42.15 42.15 41.18 41.20 54,393 -0.99(-2.34%)
Oct 27, 2009 42.30 42.50 42.10 42.19 72,536 +0.06(+0.15%)
Oct 26, 2009 42.73 43.07 42.06 42.12 52,959 -0.40(-0.95%)
Oct 23, 2009 42.56 42.56 42.36 42.52 48,847 -0.57(-1.33%)
Oct 22, 2009 42.72 43.23 42.29 43.10 54,456 +0.32(+0.76%)
Oct 21, 2009 43.47 43.71 42.76 42.77 82,604 -0.69(-1.59%)
Oct 20, 2009 43.54 43.57 43.42 43.47 256,119 -0.52(-1.17%)
Oct 19, 2009 43.76 44.07 43.67 43.98 32,537 +0.34(+0.79%)
Oct 16, 2009 43.72 43.74 43.62 43.64 25,783 -0.28(-0.64%)
Oct 15, 2009 43.62 43.95 43.62 43.92 10,025 +0.33(+0.76%)
Oct 14, 2009 43.15 43.65 42.93 43.59 9,862 +0.70(+1.64%)
Oct 13, 2009 42.86 42.98 42.80 42.89 26,650 -0.23(-0.52%)
Oct 12, 2009 43.11 43.23 42.98 43.11 24,556 +0.21(+0.49%)
Oct 09, 2009 42.65 42.99 42.65 42.90 6,821 +0.28(+0.66%)
Oct 08, 2009 42.80 42.97 42.61 42.62 24,238 -0.01(-0.03%)
Oct 07, 2009 42.52 42.64 42.35 42.64 29,085 +0.00(+0.00%)
Oct 06, 2009 42.41 42.84 42.28 42.64 28,065 +0.32(+0.75%)
Oct 05, 2009 42.02 42.39 41.76 42.32 17,627 +0.47(+1.12%)
Oct 02, 2009 41.72 41.94 41.72 41.85 27,002 +0.00(+0.00%)
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.