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 (%)
Feb 29, 2012 67.38 67.68 66.99 67.05 49,320 -0.25(-0.37%)
Feb 28, 2012 67.13 67.52 67.13 67.30 19,201 +0.11(+0.16%)
Feb 27, 2012 66.58 67.36 66.38 67.19 20,062 +0.32(+0.48%)
Feb 24, 2012 66.57 66.92 66.37 66.87 18,753 +0.45(+0.68%)
Feb 23, 2012 65.79 66.57 65.79 66.42 15,639 +1.23(+1.89%)
Feb 22, 2012 65.03 65.35 64.95 65.19 62,435 -0.03(-0.04%)
Feb 21, 2012 66.41 66.41 65.08 65.22 44,642 -0.83(-1.26%)
Feb 17, 2012 66.42 66.42 65.93 66.05 25,517 -0.07(-0.11%)
Feb 16, 2012 65.57 66.25 65.37 66.12 24,191 +0.74(+1.13%)
Feb 15, 2012 66.01 66.01 65.29 65.38 30,064 -0.30(-0.46%)
Feb 14, 2012 65.66 65.96 65.39 65.68 67,983 +0.02(+0.03%)
Feb 13, 2012 64.92 65.76 64.92 65.67 40,309 +0.74(+1.14%)
Feb 10, 2012 64.98 64.98 64.61 64.93 58,565 -0.39(-0.60%)
Feb 09, 2012 65.67 65.67 65.01 65.32 56,751 -0.37(-0.56%)
Feb 08, 2012 65.90 65.90 65.36 65.68 73,446 -0.24(-0.37%)
Feb 07, 2012 66.00 66.14 65.66 65.92 42,459 -0.12(-0.19%)
Feb 06, 2012 65.78 66.13 65.76 66.05 41,919 +0.09(+0.14%)
Feb 03, 2012 65.80 66.08 65.80 65.96 52,751 +0.51(+0.77%)
Feb 02, 2012 65.49 65.49 65.12 65.45 82,898 -0.08(-0.13%)
Feb 01, 2012 65.16 65.83 65.16 65.53 83,854 +0.83(+1.28%)
Jan 31, 2012 64.91 65.05 64.31 64.70 200,343 -0.02(-0.04%)
Jan 30, 2012 64.65 64.73 64.36 64.73 56,506 -0.38(-0.59%)
Jan 27, 2012 64.57 65.17 64.53 65.11 37,577 +0.48(+0.75%)
Jan 26, 2012 64.82 65.13 64.37 64.63 106,208 +0.06(+0.09%)
Jan 25, 2012 64.05 64.70 63.75 64.57 80,078 +0.49(+0.76%)
Jan 24, 2012 64.01 64.11 63.84 64.08 614,169 -0.23(-0.36%)
Jan 23, 2012 64.51 64.73 64.07 64.31 210,516 -0.35(-0.54%)
Jan 20, 2012 65.12 65.12 64.56 64.66 139,771 -0.40(-0.61%)
Jan 19, 2012 65.28 65.28 64.93 65.06 113,841 -0.08(-0.13%)
Jan 18, 2012 64.72 65.14 64.68 65.14 128,672 +0.40(+0.62%)
Jan 17, 2012 65.16 65.48 64.67 64.74 47,090 +0.21(+0.32%)
Jan 13, 2012 64.54 64.61 63.93 64.54 49,178 -0.21(-0.32%)
Jan 12, 2012 64.69 64.77 64.32 64.74 78,762 +0.26(+0.40%)
Jan 11, 2012 64.68 64.68 64.31 64.49 97,541 -0.19(-0.30%)
Jan 10, 2012 64.64 64.72 64.38 64.68 147,947 +0.69(+1.08%)
Jan 09, 2012 63.80 64.02 63.33 63.99 55,877 +0.59(+0.93%)
Jan 06, 2012 64.00 64.00 63.36 63.40 41,842 -0.14(-0.22%)
Jan 05, 2012 63.33 63.60 62.61 63.54 125,615 +0.11(+0.18%)
Jan 04, 2012 64.24 64.24 63.40 63.43 178,315 -0.07(-0.11%)
Dec 30, 2011 63.63 63.79 63.50 63.50 57,625 -0.13(-0.21%)
Dec 29, 2011 63.66 63.75 62.87 63.63 263,596 +0.39(+0.62%)
Dec 28, 2011 64.20 64.20 63.11 63.24 174,809 -0.78(-1.22%)
Dec 27, 2011 63.95 64.16 63.78 64.02 92,226 +0.19(+0.30%)
Dec 23, 2011 63.60 63.83 63.49 63.83 50,816 +0.49(+0.77%)
Dec 21, 2011 63.03 63.38 62.58 63.34 169,083 +0.38(+0.60%)
Dec 20, 2011 62.23 63.00 62.21 62.96 92,500 +1.56(+2.54%)
Dec 19, 2011 61.55 62.35 61.28 61.40 123,123 -0.14(-0.23%)
Dec 16, 2011 62.12 62.12 61.43 61.54 32,811 -0.19(-0.31%)
Dec 15, 2011 61.38 61.89 61.16 61.74 52,742 +0.96(+1.58%)
Dec 14, 2011 60.75 60.97 60.38 60.77 27,977 -0.02(-0.04%)
Dec 13, 2011 61.49 61.78 60.63 60.80 295,494 -0.25(-0.41%)
Dec 12, 2011 61.60 61.60 60.65 61.05 28,013 -0.63(-1.02%)
Dec 09, 2011 60.63 61.86 60.63 61.68 101,631 +1.12(+1.85%)
Dec 08, 2011 61.25 61.46 60.50 60.56 146,216 -1.04(-1.69%)
Dec 07, 2011 61.28 61.81 60.89 61.60 105,093 +0.25(+0.41%)
Dec 06, 2011 61.44 61.73 61.16 61.35 19,816 +0.27(+0.43%)
Dec 05, 2011 61.61 61.69 60.81 61.09 73,926 +0.15(+0.24%)
Dec 02, 2011 61.64 61.64 60.80 60.94 64,018 -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.