Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

66.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 67.39 67.69 67.00 67.06 49,314 -0.25(-0.37%)
Feb 28, 2012 67.14 67.53 67.14 67.31 19,198 +0.11(+0.16%)
Feb 27, 2012 66.59 67.37 66.39 67.20 20,059 +0.32(+0.48%)
Feb 24, 2012 66.58 66.93 66.38 66.88 18,751 +0.45(+0.68%)
Feb 23, 2012 65.80 66.58 65.80 66.43 15,637 +1.23(+1.89%)
Feb 22, 2012 65.04 65.35 64.96 65.20 62,427 -0.02(-0.04%)
Feb 21, 2012 66.42 66.42 65.08 65.22 44,637 -0.83(-1.26%)
Feb 17, 2012 66.43 66.43 65.94 66.06 25,514 -0.07(-0.11%)
Feb 16, 2012 65.57 66.25 65.38 66.13 24,188 +0.74(+1.13%)
Feb 15, 2012 66.01 66.01 65.30 65.39 30,061 -0.30(-0.46%)
Feb 14, 2012 65.66 65.97 65.40 65.69 67,975 +0.02(+0.03%)
Feb 13, 2012 64.93 65.77 64.93 65.67 40,304 +0.74(+1.14%)
Feb 10, 2012 64.98 64.98 64.62 64.93 58,558 -0.39(-0.60%)
Feb 09, 2012 65.68 65.68 65.02 65.32 56,744 -0.37(-0.56%)
Feb 08, 2012 65.91 65.91 65.37 65.69 73,438 -0.24(-0.37%)
Feb 07, 2012 66.01 66.15 65.67 65.93 42,454 -0.12(-0.19%)
Feb 06, 2012 65.79 66.14 65.77 66.06 41,914 +0.09(+0.14%)
Feb 03, 2012 65.81 66.09 65.81 65.96 52,745 +0.51(+0.77%)
Feb 02, 2012 65.50 65.50 65.12 65.46 82,888 -0.08(-0.13%)
Feb 01, 2012 65.17 65.84 65.17 65.54 83,844 +0.83(+1.28%)
Jan 31, 2012 64.92 65.06 64.32 64.71 200,319 -0.02(-0.04%)
Jan 30, 2012 64.66 64.73 64.37 64.73 56,499 -0.38(-0.59%)
Jan 27, 2012 64.58 65.18 64.53 65.12 37,573 +0.48(+0.75%)
Jan 26, 2012 64.83 65.13 64.38 64.63 106,195 +0.06(+0.09%)
Jan 25, 2012 64.05 64.71 63.75 64.58 80,068 +0.49(+0.76%)
Jan 24, 2012 64.02 64.12 63.85 64.09 614,094 -0.23(-0.36%)
Jan 23, 2012 64.52 64.73 64.08 64.32 210,490 -0.35(-0.54%)
Jan 20, 2012 65.12 65.12 64.57 64.67 139,754 -0.40(-0.61%)
Jan 19, 2012 65.29 65.29 64.93 65.07 113,828 -0.08(-0.13%)
Jan 18, 2012 64.73 65.15 64.68 65.15 128,657 +0.40(+0.62%)
Jan 17, 2012 65.17 65.49 64.67 64.75 47,084 +0.21(+0.32%)
Jan 13, 2012 64.55 64.62 63.94 64.54 49,172 -0.21(-0.32%)
Jan 12, 2012 64.70 64.78 64.33 64.75 78,753 +0.26(+0.40%)
Jan 11, 2012 64.68 64.68 64.32 64.49 97,529 -0.19(-0.30%)
Jan 10, 2012 64.64 64.73 64.39 64.68 147,929 +0.69(+1.08%)
Jan 09, 2012 63.80 64.03 63.34 63.99 55,870 +0.59(+0.93%)
Jan 06, 2012 64.00 64.00 63.37 63.41 41,837 -0.14(-0.22%)
Jan 05, 2012 63.34 63.60 62.62 63.55 125,600 +0.11(+0.18%)
Jan 04, 2012 64.25 64.25 63.41 63.43 178,294 -0.07(-0.11%)
Dec 30, 2011 63.64 63.80 63.50 63.50 57,618 -0.13(-0.21%)
Dec 29, 2011 63.66 63.76 62.88 63.64 263,564 +0.39(+0.62%)
Dec 28, 2011 64.21 64.21 63.11 63.25 174,788 -0.78(-1.22%)
Dec 27, 2011 63.96 64.17 63.79 64.03 92,215 +0.19(+0.30%)
Dec 23, 2011 63.60 63.84 63.50 63.84 50,810 +0.49(+0.77%)
Dec 21, 2011 63.03 63.38 62.59 63.35 169,063 +0.38(+0.61%)
Dec 20, 2011 62.24 63.01 62.21 62.97 92,488 +1.56(+2.54%)
Dec 19, 2011 61.56 62.36 61.29 61.41 123,108 -0.14(-0.23%)
Dec 16, 2011 62.12 62.12 61.43 61.55 32,807 -0.19(-0.31%)
Dec 15, 2011 61.39 61.90 61.17 61.74 52,735 +0.96(+1.58%)
Dec 14, 2011 60.76 60.98 60.38 60.78 27,973 -0.02(-0.04%)
Dec 13, 2011 61.50 61.79 60.64 60.81 295,458 -0.25(-0.41%)
Dec 12, 2011 61.61 61.61 60.66 61.06 28,009 -0.63(-1.02%)
Dec 09, 2011 60.64 61.87 60.64 61.68 101,619 +1.12(+1.85%)
Dec 08, 2011 61.25 61.47 60.51 60.57 146,199 -1.04(-1.69%)
Dec 07, 2011 61.29 61.82 60.90 61.61 105,080 +0.25(+0.40%)
Dec 06, 2011 61.44 61.73 61.16 61.36 19,813 +0.27(+0.43%)
Dec 05, 2011 61.62 61.70 60.82 61.10 73,917 +0.15(+0.24%)
Dec 02, 2011 61.64 61.64 60.81 60.95 64,010 -0.12(-0.20%)
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.