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 (%)
Dec 31, 2013 101.00 101.23 101.23 101.23 57,866 +0.25(+0.24%)
Dec 30, 2013 100.76 101.06 100.25 100.98 13,164 +0.35(+0.35%)
Dec 27, 2013 101.07 101.07 100.38 100.63 15,880 -0.18(-0.18%)
Dec 26, 2013 100.30 100.88 100.30 100.81 45,196 +0.55(+0.55%)
Dec 24, 2013 100.15 100.45 99.91 100.26 38,939 -0.09(-0.09%)
Dec 23, 2013 100.88 100.88 100.09 100.34 28,926 +0.53(+0.53%)
Dec 20, 2013 99.63 100.19 99.63 99.82 23,549 +0.66(+0.66%)
Dec 19, 2013 99.05 99.25 98.81 99.16 18,486 -0.15(-0.15%)
Dec 18, 2013 97.44 99.30 97.20 99.30 19,773 +2.03(+2.09%)
Dec 17, 2013 97.78 97.78 96.78 97.27 12,849 -0.45(-0.46%)
Dec 16, 2013 97.80 98.31 97.49 97.72 10,627 +0.31(+0.32%)
Dec 13, 2013 97.68 97.68 97.01 97.41 48,446 -0.02(-0.02%)
Dec 12, 2013 97.59 97.81 97.36 97.42 20,796 -0.18(-0.18%)
Dec 11, 2013 99.13 99.13 97.52 97.60 23,105 -2.02(-2.03%)
Dec 10, 2013 100.18 100.18 99.16 99.63 24,907 -0.54(-0.54%)
Dec 09, 2013 100.60 100.60 100.11 100.17 15,753 -0.12(-0.12%)
Dec 06, 2013 99.83 100.37 99.67 100.29 14,820 +0.97(+0.97%)
Dec 05, 2013 99.45 99.48 99.10 99.32 12,232 -0.26(-0.26%)
Dec 04, 2013 99.45 100.06 98.79 99.58 13,382 -0.21(-0.21%)
Dec 03, 2013 100.69 100.59 99.37 99.79 94,364 -0.79(-0.79%)
Dec 02, 2013 100.31 100.81 100.31 100.59 72,116 +0.33(+0.32%)
Nov 29, 2013 100.66 101.44 100.21 100.26 57,975 -0.06(-0.06%)
Nov 27, 2013 100.21 100.36 100.07 100.32 10,009 +0.11(+0.11%)
Nov 26, 2013 100.78 100.78 100.19 100.21 48,754 -0.17(-0.17%)
Nov 25, 2013 100.47 100.77 100.29 100.38 17,928 +0.18(+0.18%)
Nov 22, 2013 99.57 100.21 99.50 100.20 20,705 +0.70(+0.70%)
Nov 21, 2013 99.03 99.50 99.02 99.50 11,335 +0.69(+0.70%)
Nov 20, 2013 98.79 99.32 98.59 98.81 12,046 +0.03(+0.03%)
Nov 19, 2013 98.46 98.97 98.21 98.78 15,849 +0.23(+0.23%)
Nov 18, 2013 99.40 99.70 98.55 98.55 16,007 -0.78(-0.79%)
Nov 15, 2013 98.88 99.34 98.68 99.33 14,538 +0.66(+0.67%)
Nov 14, 2013 98.37 98.83 98.37 98.67 14,411 +1.47(+1.51%)
Nov 12, 2013 96.58 97.20 96.58 97.20 9,809 +0.31(+0.32%)
Nov 11, 2013 96.18 96.90 96.18 96.89 10,048 +1.05(+1.10%)
Nov 08, 2013 93.77 95.84 93.77 95.84 13,276 +2.56(+2.75%)
Nov 07, 2013 93.99 94.41 93.28 93.28 16,037 -0.62(-0.66%)
Nov 06, 2013 94.95 94.96 93.71 93.90 20,834 -0.69(-0.73%)
Nov 05, 2013 94.15 94.59 93.89 94.59 7,130 +0.53(+0.56%)
Nov 04, 2013 93.95 94.07 93.59 94.07 22,023 +0.44(+0.47%)
Nov 01, 2013 93.13 93.67 92.61 93.62 11,665 +0.75(+0.81%)
Oct 31, 2013 93.30 93.45 92.69 92.87 16,840 -0.21(-0.22%)
Oct 30, 2013 94.87 94.87 92.82 93.07 31,670 -1.40(-1.48%)
Oct 29, 2013 94.01 94.52 93.85 94.47 38,023 +0.81(+0.87%)
Oct 28, 2013 93.76 93.76 93.35 93.66 15,402 +0.10(+0.11%)
Oct 25, 2013 93.60 93.60 92.99 93.56 11,782 +0.02(+0.02%)
Oct 24, 2013 93.05 93.70 93.05 93.54 18,188 +0.59(+0.64%)
Oct 23, 2013 92.72 93.03 92.42 92.95 5,322 +0.10(+0.11%)
Oct 22, 2013 92.18 93.00 92.18 92.85 23,401 +0.99(+1.08%)
Oct 21, 2013 92.69 92.69 91.53 91.86 14,378 -0.60(-0.65%)
Oct 18, 2013 93.18 93.18 92.01 92.46 28,263 -0.41(-0.44%)
Oct 17, 2013 91.83 92.92 91.76 92.87 23,031 +1.03(+1.13%)
Oct 16, 2013 90.29 91.83 90.29 91.83 18,690 +1.79(+1.99%)
Oct 15, 2013 90.60 90.69 90.04 90.04 26,599 -0.56(-0.62%)
Oct 14, 2013 90.05 90.65 89.58 90.60 14,124 +0.19(+0.21%)
Oct 11, 2013 90.54 90.67 90.17 90.42 9,554 +0.16(+0.18%)
Oct 10, 2013 88.95 90.26 88.95 90.25 14,543 +1.86(+2.11%)
Oct 09, 2013 89.15 89.24 87.72 88.39 39,567 -1.40(-1.56%)
Oct 08, 2013 91.36 91.36 89.79 89.79 35,034 -1.72(-1.88%)
Oct 07, 2013 91.92 92.07 91.49 91.51 30,447 -1.00(-1.08%)
Oct 04, 2013 92.05 92.57 92.05 92.51 5,636 +0.59(+0.64%)
Oct 03, 2013 92.35 92.37 91.56 91.92 10,973 -0.46(-0.50%)
Oct 02, 2013 91.93 92.47 91.93 92.38 11,722 +0.23(+0.25%)
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.