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 (%)
Feb 29, 2016 123.39 123.39 120.40 120.48 25,836 -3.54(-2.85%)
Feb 26, 2016 124.63 125.03 123.86 124.02 24,251 +0.66(+0.54%)
Feb 25, 2016 122.60 123.60 122.44 123.36 14,569 +0.90(+0.74%)
Feb 24, 2016 121.03 122.64 119.40 122.45 23,272 +0.34(+0.28%)
Feb 23, 2016 123.32 124.09 121.97 122.12 11,148 -1.49(-1.20%)
Feb 22, 2016 123.73 124.16 122.59 123.61 17,542 +1.19(+0.97%)
Feb 19, 2016 121.40 122.54 120.55 122.42 14,836 +0.49(+0.40%)
Feb 18, 2016 124.50 124.77 121.60 121.93 288,406 -2.54(-2.04%)
Feb 17, 2016 122.41 124.77 122.41 124.47 45,677 +3.50(+2.90%)
Feb 16, 2016 119.61 121.06 119.46 120.97 297,162 +2.95(+2.50%)
Feb 12, 2016 117.53 118.02 118.02 118.02 66,112 +1.48(+1.27%)
Feb 11, 2016 115.80 117.33 114.59 116.54 66,472 -2.28(-1.91%)
Feb 10, 2016 119.91 121.49 118.48 118.82 25,323 -0.17(-0.14%)
Feb 09, 2016 116.97 120.52 116.69 118.99 56,187 +0.75(+0.64%)
Feb 08, 2016 120.01 120.44 116.59 118.23 56,738 -3.51(-2.88%)
Feb 05, 2016 123.47 123.51 121.23 121.75 85,877 -2.05(-1.66%)
Feb 04, 2016 123.45 125.70 122.56 123.80 106,581 -0.01(-0.01%)
Feb 03, 2016 123.88 124.35 120.17 123.81 105,957 +0.45(+0.37%)
Feb 02, 2016 123.99 124.66 122.30 123.36 45,944 -1.96(-1.57%)
Feb 01, 2016 124.94 125.90 123.23 125.32 26,396 -0.13(-0.11%)
Jan 29, 2016 123.42 125.45 123.11 125.45 65,951 +2.60(+2.12%)
Jan 28, 2016 127.55 127.55 122.12 122.85 96,173 -3.42(-2.71%)
Jan 27, 2016 129.53 129.71 125.39 126.27 46,516 -3.49(-2.69%)
Jan 26, 2016 129.33 130.06 127.96 129.75 54,781 +0.98(+0.76%)
Jan 25, 2016 129.63 130.68 128.49 128.77 39,001 -1.39(-1.07%)
Jan 22, 2016 130.29 131.04 128.86 130.16 48,355 +2.28(+1.79%)
Jan 21, 2016 128.72 130.39 127.47 127.88 55,114 -0.62(-0.48%)
Jan 20, 2016 124.10 130.16 123.00 128.50 93,631 +2.12(+1.68%)
Jan 19, 2016 128.94 129.54 124.61 126.38 57,138 -1.17(-0.92%)
Jan 15, 2016 125.53 127.54 127.54 127.54 226,138 -1.83(-1.42%)
Jan 14, 2016 125.18 130.31 122.95 129.38 126,761 +4.59(+3.68%)
Jan 13, 2016 130.21 130.72 124.53 124.78 46,817 -4.62(-3.57%)
Jan 12, 2016 128.99 130.82 126.81 129.40 27,984 +1.22(+0.95%)
Jan 11, 2016 131.48 131.81 126.17 128.18 59,235 -2.32(-1.78%)
Jan 08, 2016 134.48 134.59 130.49 130.50 38,671 -2.85(-2.14%)
Jan 07, 2016 134.95 135.64 132.89 133.35 59,146 -4.02(-2.92%)
Jan 06, 2016 138.62 139.49 136.26 137.37 62,619 -3.11(-2.21%)
Jan 05, 2016 140.44 141.19 139.47 140.47 20,254 +0.75(+0.54%)
Jan 04, 2016 140.37 140.49 138.72 139.72 44,410 -3.35(-2.34%)
Dec 31, 2015 144.43 143.07 143.07 143.07 30,513 -1.56(-1.08%)
Dec 30, 2015 144.86 145.53 144.63 144.63 39,096 -0.41(-0.28%)
Dec 29, 2015 144.26 145.14 143.97 145.04 16,838 +1.78(+1.24%)
Dec 28, 2015 143.27 143.55 142.33 143.26 22,133 -0.77(-0.53%)
Dec 24, 2015 143.80 144.03 144.03 144.03 4,294 -0.17(-0.12%)
Dec 23, 2015 142.99 144.34 142.99 144.20 18,161 +2.01(+1.41%)
Dec 22, 2015 142.32 142.36 141.16 142.19 19,626 +0.42(+0.30%)
Dec 21, 2015 141.97 142.05 140.65 141.77 31,657 +0.95(+0.68%)
Dec 18, 2015 141.64 142.69 140.81 140.81 29,526 -1.11(-0.78%)
Dec 17, 2015 144.56 144.56 141.89 141.92 29,376 -2.16(-1.50%)
Dec 16, 2015 143.48 144.27 141.58 144.08 33,137 +2.50(+1.76%)
Dec 15, 2015 140.14 142.16 140.14 141.58 28,103 +2.89(+2.09%)
Dec 14, 2015 138.76 139.58 136.81 138.69 39,513 -0.17(-0.12%)
Dec 11, 2015 140.34 140.49 138.54 138.86 67,196 -2.95(-2.08%)
Dec 10, 2015 140.15 142.30 139.84 141.81 29,927 +1.67(+1.19%)
Dec 09, 2015 141.44 142.12 139.38 140.14 25,466 -1.83(-1.29%)
Dec 08, 2015 139.79 142.48 139.79 141.97 42,881 +1.36(+0.97%)
Dec 07, 2015 142.74 143.28 140.16 140.60 269,092 -2.26(-1.58%)
Dec 04, 2015 139.78 142.90 139.56 142.87 24,266 +3.60(+2.58%)
Dec 03, 2015 143.69 143.69 139.03 139.27 25,773 -3.63(-2.54%)
Dec 02, 2015 144.37 145.45 142.71 142.90 18,554 -1.50(-1.04%)
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.