Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

66.25 -0.02 (-0.03%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 35.88 35.88 35.15 35.21 0 -0.64(-1.78%)
Jan 29, 2009 36.13 36.13 35.64 35.85 46,138 -0.30(-0.83%)
Jan 28, 2009 35.94 36.19 35.86 36.15 50,120 +0.29(+0.81%)
Jan 27, 2009 35.15 36.07 35.15 35.86 69,162 +0.78(+2.23%)
Jan 26, 2009 35.32 35.56 34.73 35.07 225,605 -0.28(-0.80%)
Jan 23, 2009 34.67 35.36 34.67 35.36 40,791 +0.31(+0.88%)
Jan 22, 2009 34.82 35.36 34.65 35.05 51,614 -0.21(-0.60%)
Jan 21, 2009 34.52 35.26 34.10 35.26 42,851 +0.90(+2.63%)
Jan 20, 2009 35.57 35.57 34.35 34.35 62,836 -1.09(-3.08%)
Jan 16, 2009 35.48 35.63 34.83 35.44 59,674 +0.25(+0.71%)
Jan 15, 2009 34.68 35.23 34.02 35.19 103,915 +0.33(+0.95%)
Jan 14, 2009 35.33 35.33 34.58 34.86 44,002 -0.54(-1.53%)
Jan 13, 2009 34.96 35.48 34.94 35.40 33,034 +0.24(+0.69%)
Jan 12, 2009 35.65 35.69 35.04 35.16 16,160 -0.49(-1.38%)
Jan 09, 2009 35.98 36.10 35.55 35.65 10,639 -0.44(-1.23%)
Jan 08, 2009 35.77 36.14 35.65 36.10 13,770 +0.22(+0.61%)
Jan 07, 2009 35.73 36.27 35.71 35.88 29,118 -0.41(-1.14%)
Jan 06, 2009 36.80 36.83 36.17 36.29 36,538 -0.41(-1.12%)
Jan 05, 2009 36.75 36.85 36.37 36.70 17,191 -0.23(-0.63%)
Jan 02, 2009 36.62 37.05 36.09 36.94 0 +0.53(+1.46%)
Jan 01, 2009 35.97 36.41 35.94 36.41 0 +0.00(+0.00%)
Dec 31, 2008 35.97 36.41 35.94 36.41 75,223 +0.65(+1.81%)
Dec 30, 2008 35.21 35.80 35.21 35.76 84,959 +0.88(+2.52%)
Dec 29, 2008 35.08 35.08 34.52 34.88 15,538 -0.19(-0.53%)
Dec 26, 2008 35.21 35.21 34.85 35.06 24,099 +0.10(+0.28%)
Dec 24, 2008 35.36 35.36 34.81 34.97 33,661 +0.00(+0.00%)
Dec 23, 2008 35.02 35.31 34.89 34.97 24,037 +0.05(+0.14%)
Dec 22, 2008 35.52 35.52 34.55 34.92 26,884 -0.40(-1.14%)
Dec 19, 2008 35.61 35.99 35.12 35.32 51,473 +0.23(+0.64%)
Dec 18, 2008 35.45 35.78 34.81 35.10 52,764 -0.04(-0.11%)
Dec 17, 2008 34.92 35.43 34.72 35.14 38,457 -0.01(-0.02%)
Dec 16, 2008 34.04 35.16 34.04 35.15 81,736 +1.34(+3.97%)
Dec 15, 2008 34.31 34.32 33.54 33.80 38,014 -0.44(-1.30%)
Dec 12, 2008 33.45 34.25 33.35 34.25 15,653 +0.42(+1.24%)
Dec 11, 2008 33.85 34.51 33.63 33.83 48,097 -0.06(-0.19%)
Dec 10, 2008 33.59 34.24 33.58 33.89 54,728 +0.32(+0.96%)
Dec 09, 2008 34.20 34.39 33.48 33.57 72,393 -0.67(-1.96%)
Dec 08, 2008 34.45 34.59 33.95 34.24 51,350 +0.41(+1.22%)
Dec 05, 2008 32.29 33.85 31.94 33.83 24,985 +1.15(+3.51%)
Dec 04, 2008 33.21 33.64 32.42 32.68 45,946 -0.95(-2.81%)
Dec 03, 2008 32.45 33.63 32.41 33.63 37,655 +1.11(+3.40%)
Dec 02, 2008 31.94 32.66 31.62 32.52 129,210 +1.05(+3.34%)
Dec 01, 2008 33.83 33.83 31.47 31.47 58,608 -2.29(-6.80%)
Nov 28, 2008 32.99 33.76 32.99 33.76 16,704 +0.61(+1.83%)
Nov 26, 2008 32.32 33.16 31.95 33.16 19,484 +0.50(+1.53%)
Nov 25, 2008 32.78 32.81 32.03 32.66 161,714 +0.31(+0.95%)
Nov 24, 2008 31.44 32.64 31.44 32.35 70,587 +1.69(+5.51%)
Nov 21, 2008 30.06 30.91 29.00 30.66 88,958 +0.65(+2.18%)
Nov 20, 2008 32.66 32.66 29.92 30.01 81,648 -2.26(-7.01%)
Nov 19, 2008 33.00 34.05 32.21 32.27 18,365 -1.16(-3.48%)
Nov 18, 2008 33.22 33.85 32.59 33.43 10,525 +0.09(+0.27%)
Nov 17, 2008 33.00 33.93 33.00 33.34 18,586 -0.08(-0.24%)
Nov 14, 2008 33.62 34.57 33.42 33.42 29,166 -0.99(-2.89%)
Nov 13, 2008 32.76 34.42 32.09 34.42 138,392 +1.71(+5.24%)
Nov 12, 2008 33.25 33.51 32.71 32.71 40,582 -0.96(-2.86%)
Nov 11, 2008 33.57 34.15 33.37 33.67 27,802 -0.35(-1.02%)
Nov 10, 2008 35.19 35.19 33.83 34.01 15,983 -0.15(-0.45%)
Nov 07, 2008 33.29 34.42 33.29 34.17 39,514 +0.79(+2.37%)
Nov 06, 2008 33.57 34.45 33.22 33.38 63,798 -0.65(-1.90%)
Nov 05, 2008 35.55 35.55 34.02 34.02 67,455 -1.32(-3.73%)
Nov 04, 2008 35.40 35.45 34.87 35.34 130,501 +0.62(+1.79%)
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.