Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

66.27 +0.06 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 43.18 43.18 42.40 42.40 32,060 -0.25(-0.59%)
Jul 30, 2007 42.41 42.69 42.34 42.65 36,888 +0.14(+0.32%)
Jul 27, 2007 43.40 43.57 42.52 42.52 78,728 -1.37(-3.11%)
Jul 26, 2007 44.62 44.62 43.70 43.88 42,954 -1.03(-2.28%)
Jul 25, 2007 45.04 45.04 44.71 44.91 13,121 +0.09(+0.20%)
Jul 24, 2007 45.31 45.37 44.79 44.82 54,837 -0.84(-1.84%)
Jul 23, 2007 45.52 45.84 45.46 45.66 31,441 +0.61(+1.36%)
Jul 20, 2007 45.52 45.52 45.02 45.05 24,881 -0.63(-1.38%)
Jul 19, 2007 45.72 45.76 45.45 45.68 77,119 +0.29(+0.64%)
Jul 18, 2007 45.56 45.59 45.30 45.38 36,641 -0.39(-0.85%)
Jul 17, 2007 46.05 46.05 45.76 45.77 8,912 -0.35(-0.75%)
Jul 16, 2007 46.18 46.25 46.03 46.12 10,893 -0.17(-0.37%)
Jul 13, 2007 46.26 46.29 46.11 46.29 6,808 +0.02(+0.05%)
Jul 12, 2007 45.59 46.26 45.59 46.26 27,480 +0.77(+1.69%)
Jul 11, 2007 45.32 45.50 45.23 45.50 8,665 +0.21(+0.46%)
Jul 10, 2007 45.55 45.68 45.28 45.29 3,961 -0.48(-1.04%)
Jul 09, 2007 45.87 45.87 45.66 45.76 5,075 -0.04(-0.09%)
Jul 06, 2007 45.72 45.82 45.67 45.80 11,017 -0.04(-0.09%)
Jul 05, 2007 45.81 45.89 45.58 45.85 16,339 +0.00(+0.00%)
Jul 03, 2007 45.83 45.91 45.82 45.84 23,395 +0.22(+0.49%)
Jul 02, 2007 45.60 45.63 45.44 45.62 49,267 +0.39(+0.86%)
Jun 29, 2007 45.55 45.68 45.03 45.23 17,949 -0.23(-0.50%)
Jun 28, 2007 45.72 45.85 45.46 45.46 61,893 -0.14(-0.30%)
Jun 27, 2007 45.17 45.59 45.17 45.59 17,825 +0.19(+0.43%)
Jun 26, 2007 45.24 45.55 45.20 45.40 20,796 +0.36(+0.81%)
Jun 25, 2007 45.17 45.47 44.92 45.04 14,359 -0.15(-0.32%)
Jun 22, 2007 45.68 45.68 45.01 45.18 19,805 -0.53(-1.17%)
Jun 21, 2007 45.61 45.78 45.33 45.72 16,835 +0.08(+0.18%)
Jun 20, 2007 46.40 46.40 45.63 45.63 7,427 -0.69(-1.49%)
Jun 19, 2007 46.47 46.47 46.32 46.32 3,094 -0.08(-0.17%)
Jun 18, 2007 46.49 46.52 46.38 46.40 3,342 -0.19(-0.40%)
Jun 15, 2007 46.62 46.77 46.54 46.59 52,857 +0.35(+0.75%)
Jun 14, 2007 46.21 46.38 46.21 46.24 1,733 +0.07(+0.16%)
Jun 13, 2007 45.89 46.18 45.68 46.17 18,815 +0.45(+0.98%)
Jun 12, 2007 46.05 46.09 45.72 45.72 14,483 -0.54(-1.16%)
Jun 11, 2007 45.97 46.35 45.97 46.25 1,856 +0.23(+0.50%)
Jun 08, 2007 45.85 46.02 45.72 46.02 6,932 +0.01(+0.02%)
Jun 07, 2007 46.51 46.51 45.91 46.01 58,922 -0.78(-1.67%)
Jun 06, 2007 47.07 47.07 46.71 46.80 29,708 -0.44(-0.92%)
Jun 05, 2007 47.34 47.34 47.16 47.23 9,407 -0.19(-0.39%)
Jun 04, 2007 47.26 47.43 47.26 47.42 7,303 +0.08(+0.17%)
Jun 01, 2007 47.27 47.43 47.14 47.34 8,293 +0.05(+0.10%)
May 31, 2007 47.38 47.38 47.19 47.29 16,958 +0.21(+0.45%)
May 30, 2007 47.06 47.10 46.77 47.08 5,570 -0.15(-0.32%)
May 29, 2007 47.22 47.24 47.06 47.23 1,980 +0.13(+0.27%)
May 25, 2007 47.01 47.16 47.01 47.10 4,084 +0.11(+0.24%)
May 24, 2007 47.31 47.31 46.99 46.99 4,827 -0.48(-1.00%)
May 23, 2007 47.68 47.78 47.44 47.47 5,941 -0.10(-0.21%)
May 22, 2007 47.48 47.67 47.40 47.57 11,759 +0.13(+0.28%)
May 21, 2007 47.35 47.56 47.35 47.44 60,160 +0.20(+0.43%)
May 18, 2007 47.02 47.23 46.98 47.23 67,587 +0.23(+0.50%)
May 17, 2007 46.93 47.02 46.83 47.00 5,322 -0.02(-0.05%)
May 16, 2007 46.88 47.02 46.77 47.02 4,208 +0.32(+0.67%)
May 15, 2007 46.73 46.97 46.63 46.71 11,512 +0.03(+0.07%)
May 14, 2007 46.79 46.98 46.60 46.68 6,560 -0.09(-0.19%)
May 11, 2007 46.56 46.78 46.50 46.77 14,359 +0.27(+0.57%)
May 10, 2007 47.11 47.11 46.50 46.50 17,330 -0.84(-1.77%)
May 09, 2007 47.26 47.39 47.20 47.34 4,580 +0.20(+0.43%)
May 08, 2007 47.13 47.15 46.97 47.14 4,703 -0.20(-0.42%)
May 07, 2007 47.28 47.35 47.28 47.33 4,332 +0.15(+0.31%)
May 04, 2007 46.98 47.58 46.98 47.19 61,274 +0.29(+0.62%)
May 03, 2007 46.81 46.99 46.81 46.89 10,398 +0.11(+0.24%)
May 02, 2007 46.57 46.85 46.57 46.78 3,837 +0.33(+0.71%)
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.