Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.16 +0.01 (+0.01%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 123.41 123.41 120.42 120.50 25,833 -3.54(-2.85%)
Feb 26, 2016 124.65 125.05 123.88 124.04 24,248 +0.66(+0.54%)
Feb 25, 2016 122.61 123.61 122.45 123.37 14,567 +0.90(+0.74%)
Feb 24, 2016 121.05 122.66 119.42 122.47 23,269 +0.34(+0.28%)
Feb 23, 2016 123.34 124.11 121.98 122.13 11,147 -1.49(-1.20%)
Feb 22, 2016 123.74 124.17 122.61 123.62 17,540 +1.19(+0.97%)
Feb 19, 2016 121.42 122.56 120.57 122.44 14,834 +0.49(+0.40%)
Feb 18, 2016 124.51 124.79 121.61 121.95 288,371 -2.54(-2.04%)
Feb 17, 2016 122.43 124.78 122.43 124.49 45,671 +3.50(+2.90%)
Feb 16, 2016 119.63 121.07 119.47 120.98 297,126 +2.95(+2.50%)
Feb 12, 2016 117.55 118.04 118.04 118.04 66,104 +1.48(+1.27%)
Feb 11, 2016 115.81 117.34 114.60 116.56 66,464 -2.27(-1.91%)
Feb 10, 2016 119.92 121.50 118.50 118.83 25,320 -0.17(-0.14%)
Feb 09, 2016 116.98 120.53 116.71 119.00 56,180 +0.75(+0.64%)
Feb 08, 2016 120.03 120.45 116.60 118.25 56,731 -3.51(-2.89%)
Feb 05, 2016 123.49 123.52 121.25 121.76 85,866 -2.05(-1.66%)
Feb 04, 2016 123.47 125.72 122.58 123.81 106,568 -0.01(-0.01%)
Feb 03, 2016 123.89 124.36 120.18 123.82 105,944 +0.45(+0.37%)
Feb 02, 2016 124.00 124.67 122.31 123.37 45,938 -1.96(-1.57%)
Feb 01, 2016 124.96 125.91 123.25 125.34 26,393 -0.13(-0.11%)
Jan 29, 2016 123.44 125.47 123.12 125.47 65,943 +2.60(+2.12%)
Jan 28, 2016 127.57 127.57 122.13 122.87 96,162 -3.42(-2.71%)
Jan 27, 2016 129.55 129.73 125.41 126.28 46,510 -3.49(-2.69%)
Jan 26, 2016 129.35 130.08 127.97 129.77 54,775 +0.98(+0.76%)
Jan 25, 2016 129.65 130.69 128.51 128.79 38,997 -1.39(-1.07%)
Jan 22, 2016 130.31 131.05 128.88 130.18 48,350 +2.28(+1.79%)
Jan 21, 2016 128.74 130.41 127.49 127.89 55,107 -0.62(-0.48%)
Jan 20, 2016 124.12 130.18 123.01 128.51 93,619 +2.12(+1.68%)
Jan 19, 2016 128.96 129.56 124.62 126.39 57,131 -1.17(-0.92%)
Jan 15, 2016 125.54 127.56 127.56 127.56 226,111 -1.83(-1.42%)
Jan 14, 2016 125.20 130.32 122.97 129.39 126,746 +4.59(+3.68%)
Jan 13, 2016 130.22 130.73 124.54 124.80 46,812 -4.62(-3.57%)
Jan 12, 2016 129.01 130.83 126.82 129.42 27,980 +1.22(+0.95%)
Jan 11, 2016 131.50 131.82 126.19 128.20 59,228 -2.32(-1.78%)
Jan 08, 2016 134.50 134.60 130.51 130.51 38,667 -2.85(-2.14%)
Jan 07, 2016 134.97 135.66 132.90 133.36 59,139 -4.02(-2.92%)
Jan 06, 2016 138.64 139.51 136.28 137.38 62,611 -3.11(-2.21%)
Jan 05, 2016 140.45 141.21 139.49 140.49 20,251 +0.75(+0.54%)
Jan 04, 2016 140.38 140.51 138.74 139.74 44,405 -3.35(-2.34%)
Dec 31, 2015 144.44 143.09 143.09 143.09 30,509 -1.56(-1.08%)
Dec 30, 2015 144.88 145.55 144.65 144.65 39,092 -0.41(-0.28%)
Dec 29, 2015 144.28 145.16 143.99 145.05 16,836 +1.78(+1.24%)
Dec 28, 2015 143.28 143.57 142.35 143.28 22,130 -0.77(-0.53%)
Dec 24, 2015 143.81 144.04 144.04 144.04 4,293 -0.17(-0.12%)
Dec 23, 2015 143.01 144.36 143.01 144.21 18,159 +2.01(+1.41%)
Dec 22, 2015 142.34 142.38 141.17 142.20 19,624 +0.42(+0.30%)
Dec 21, 2015 141.99 142.06 140.67 141.78 31,654 +0.95(+0.68%)
Dec 18, 2015 141.65 142.71 140.83 140.83 29,523 -1.11(-0.78%)
Dec 17, 2015 144.58 144.58 141.91 141.94 29,373 -2.16(-1.50%)
Dec 16, 2015 143.50 144.28 141.60 144.10 33,133 +2.50(+1.76%)
Dec 15, 2015 140.16 142.18 140.16 141.60 28,100 +2.89(+2.08%)
Dec 14, 2015 138.78 139.60 136.82 138.71 39,508 -0.17(-0.12%)
Dec 11, 2015 140.36 140.51 138.56 138.88 67,188 -2.95(-2.08%)
Dec 10, 2015 140.17 142.31 139.85 141.83 29,923 +1.67(+1.19%)
Dec 09, 2015 141.45 142.14 139.40 140.16 25,463 -1.83(-1.29%)
Dec 08, 2015 139.81 142.50 139.81 141.99 42,875 +1.36(+0.97%)
Dec 07, 2015 142.75 143.30 140.17 140.62 269,060 -2.26(-1.58%)
Dec 04, 2015 139.80 142.92 139.57 142.88 24,263 +3.60(+2.58%)
Dec 03, 2015 143.71 143.71 139.05 139.28 25,770 -3.63(-2.54%)
Dec 02, 2015 144.39 145.47 142.73 142.92 18,552 -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.