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 (%)
Mar 31, 2011 54.40 54.71 54.40 54.59 9,063 -0.03(-0.05%)
Mar 30, 2011 53.84 54.75 53.84 54.61 24,802 +1.19(+2.22%)
Mar 29, 2011 52.85 53.46 52.85 53.43 5,338 +0.44(+0.84%)
Mar 28, 2011 53.20 53.23 52.98 52.98 6,723 -0.21(-0.40%)
Mar 25, 2011 52.91 53.46 52.88 53.20 56,429 +0.33(+0.63%)
Mar 24, 2011 52.54 52.94 52.35 52.86 6,663 +0.54(+1.02%)
Mar 23, 2011 51.96 52.39 51.88 52.33 2,836 +0.02(+0.04%)
Mar 22, 2011 52.39 52.43 52.25 52.30 3,832 +0.04(+0.09%)
Mar 21, 2011 52.30 52.40 52.26 52.26 8,983 +0.38(+0.73%)
Mar 18, 2011 52.15 52.15 51.73 51.88 6,236 +0.24(+0.47%)
Mar 17, 2011 51.84 51.84 51.42 51.64 10,726 +0.53(+1.04%)
Mar 16, 2011 51.77 51.89 50.95 51.11 12,613 -0.88(-1.70%)
Mar 15, 2011 51.96 52.16 51.93 51.99 10,745 -0.56(-1.06%)
Mar 14, 2011 52.71 52.97 52.44 52.55 6,855 -0.40(-0.76%)
Mar 11, 2011 52.46 53.06 52.46 52.95 18,949 +0.20(+0.37%)
Mar 10, 2011 53.23 53.23 52.70 52.75 11,578 -0.66(-1.24%)
Mar 09, 2011 53.31 53.51 53.21 53.41 8,605 +0.06(+0.12%)
Mar 08, 2011 52.66 53.46 52.65 53.35 11,261 +0.64(+1.21%)
Mar 07, 2011 53.31 53.31 52.32 52.71 6,456 -0.35(-0.67%)
Mar 04, 2011 53.35 53.37 52.79 53.07 17,788 -0.28(-0.52%)
Mar 03, 2011 52.88 53.37 52.82 53.35 14,123 +0.87(+1.66%)
Mar 02, 2011 52.08 52.54 52.08 52.48 3,970 +0.12(+0.24%)
Mar 01, 2011 52.99 52.99 52.28 52.35 6,705 -0.45(-0.85%)
Feb 28, 2011 52.12 52.97 52.12 52.80 12,154 +0.71(+1.36%)
Feb 25, 2011 51.73 52.09 51.66 52.09 103,168 +0.61(+1.19%)
Feb 24, 2011 51.49 51.59 51.24 51.48 17,834 -0.32(-0.62%)
Feb 23, 2011 52.36 52.36 51.78 51.80 17,961 -0.62(-1.19%)
Feb 22, 2011 53.00 53.00 52.29 52.42 23,169 -0.82(-1.53%)
Feb 18, 2011 53.47 53.65 53.20 53.23 28,412 -0.28(-0.53%)
Feb 17, 2011 53.12 53.52 53.12 53.52 10,130 +0.22(+0.42%)
Feb 16, 2011 53.12 53.39 53.12 53.30 12,171 +0.36(+0.68%)
Feb 15, 2011 52.80 53.00 52.78 52.94 14,039 +0.04(+0.07%)
Feb 14, 2011 53.00 53.00 52.70 52.90 18,407 +0.18(+0.34%)
Feb 11, 2011 52.57 52.74 52.41 52.72 4,627 +0.06(+0.11%)
Feb 10, 2011 52.46 52.80 52.46 52.66 9,457 +0.03(+0.06%)
Feb 09, 2011 52.61 52.68 52.49 52.63 5,298 -0.06(-0.11%)
Feb 08, 2011 52.56 52.69 52.53 52.69 10,388 -0.02(-0.03%)
Feb 07, 2011 52.83 52.97 52.63 52.71 17,535 -0.03(-0.06%)
Feb 04, 2011 52.62 52.78 52.48 52.74 16,173 +0.11(+0.21%)
Feb 03, 2011 52.30 52.63 51.95 52.63 16,486 +0.30(+0.58%)
Feb 02, 2011 52.38 52.40 52.27 52.33 8,616 -0.24(-0.46%)
Feb 01, 2011 52.22 52.69 52.18 52.57 15,166 +0.75(+1.45%)
Jan 31, 2011 51.75 52.03 51.64 51.82 19,261 +0.13(+0.26%)
Jan 28, 2011 52.82 52.82 51.65 51.69 27,703 -1.18(-2.24%)
Jan 27, 2011 52.86 52.90 52.67 52.87 7,407 +0.04(+0.08%)
Jan 26, 2011 52.71 52.96 52.71 52.83 18,366 +0.21(+0.40%)
Jan 25, 2011 52.47 52.64 52.36 52.62 15,434 +0.00(+0.00%)
Jan 24, 2011 52.42 52.71 52.42 52.62 4,887 +0.24(+0.45%)
Jan 21, 2011 52.94 52.94 52.38 52.38 10,956 -0.22(-0.42%)
Jan 20, 2011 52.54 52.66 52.39 52.60 14,367 +0.10(+0.19%)
Jan 19, 2011 53.33 53.33 52.46 52.50 14,020 -0.79(-1.49%)
Jan 18, 2011 53.03 53.33 53.03 53.30 13,692 +0.20(+0.39%)
Jan 14, 2011 53.09 53.11 52.94 53.09 7,030 -0.07(-0.12%)
Jan 13, 2011 53.29 53.29 53.03 53.16 15,026 -0.23(-0.44%)
Jan 12, 2011 53.30 53.52 53.30 53.39 4,773 +0.18(+0.33%)
Jan 11, 2011 53.19 53.32 53.12 53.21 16,941 +0.05(+0.09%)
Jan 10, 2011 52.95 53.16 52.83 53.16 18,687 -0.03(-0.05%)
Jan 07, 2011 53.26 53.29 52.80 53.19 8,608 +0.00(+0.01%)
Jan 06, 2011 53.28 53.28 52.99 53.19 79,351 +0.15(+0.29%)
Jan 05, 2011 52.52 53.06 52.52 53.03 13,864 +0.23(+0.43%)
Jan 04, 2011 53.25 53.25 52.56 52.80 21,964 -0.15(-0.28%)
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.