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 29, 2006 42.94 42.99 42.85 42.88 14,730 -0.15(-0.34%)
Dec 28, 2006 43.02 43.13 42.95 43.03 3,961 +0.02(+0.06%)
Dec 27, 2006 43.03 43.10 42.95 43.00 21,662 +0.16(+0.38%)
Dec 26, 2006 42.81 42.84 42.67 42.84 1,114 +0.15(+0.36%)
Dec 22, 2006 42.73 42.73 42.69 42.69 4,580 -0.16(-0.38%)
Dec 21, 2006 42.95 43.13 42.77 42.85 13,245 -0.19(-0.45%)
Dec 20, 2006 43.11 43.15 42.98 43.04 7,798 +0.02(+0.04%)
Dec 19, 2006 42.94 43.03 42.80 43.03 10,645 +0.05(+0.11%)
Dec 18, 2006 43.07 43.20 42.89 42.98 5,446 -0.25(-0.58%)
Dec 15, 2006 43.21 43.24 43.07 43.23 16,463 +0.17(+0.39%)
Dec 14, 2006 42.87 43.12 42.87 43.06 5,075 +0.27(+0.64%)
Dec 13, 2006 43.07 43.07 42.72 42.78 12,378 -0.07(-0.17%)
Dec 12, 2006 43.01 43.01 42.70 42.86 4,332 -0.08(-0.19%)
Dec 11, 2006 42.84 42.94 42.76 42.94 7,551 -0.48(-1.12%)
Dec 08, 2006 43.24 43.47 43.18 43.42 18,444 +0.15(+0.35%)
Dec 07, 2006 43.46 43.47 43.22 43.27 25,376 -0.02(-0.04%)
Dec 06, 2006 43.34 43.34 43.20 43.28 6,684 -0.14(-0.32%)
Dec 05, 2006 43.19 43.42 43.18 43.42 5,941 +0.34(+0.79%)
Dec 04, 2006 42.94 43.11 42.90 43.08 77,366 +0.13(+0.30%)
Dec 01, 2006 42.75 42.99 42.73 42.95 10,026 +0.01(+0.02%)
Nov 30, 2006 43.06 43.06 42.83 42.94 17,206 -0.01(-0.02%)
Nov 29, 2006 42.96 42.96 42.77 42.95 8,169 +0.47(+1.10%)
Nov 28, 2006 42.56 42.58 42.44 42.48 5,075 +0.00(+0.00%)
Nov 27, 2006 42.82 42.82 42.40 42.48 8,169 -0.36(-0.85%)
Nov 24, 2006 42.91 42.91 42.80 42.85 35,279 -0.13(-0.30%)
Nov 22, 2006 42.93 43.02 42.86 42.98 3,218 +0.06(+0.13%)
Nov 21, 2006 43.21 43.21 42.87 42.92 3,961 -0.34(-0.78%)
Nov 20, 2006 43.32 43.37 43.00 43.26 35,898 +0.04(+0.09%)
Nov 17, 2006 42.99 43.22 42.99 43.22 12,873 +0.23(+0.53%)
Nov 16, 2006 42.85 43.02 42.80 42.99 22,405 +0.29(+0.68%)
Nov 15, 2006 42.53 42.76 42.48 42.70 73,158 +0.27(+0.65%)
Nov 14, 2006 42.07 42.43 41.95 42.43 8,169 +0.28(+0.65%)
Nov 13, 2006 41.95 42.37 41.95 42.15 5,199 +0.20(+0.48%)
Nov 10, 2006 41.95 41.99 41.60 41.95 19,187 +0.08(+0.19%)
Nov 09, 2006 42.75 42.80 41.71 41.87 94,697 -0.99(-2.30%)
Nov 08, 2006 42.81 42.94 42.74 42.86 60,408 -0.61(-1.39%)
Nov 07, 2006 43.26 43.62 43.26 43.46 7,922 +0.34(+0.79%)
Nov 06, 2006 42.69 43.14 42.69 43.12 42,458 +0.58(+1.37%)
Nov 03, 2006 42.61 42.69 42.42 42.54 6,436 -0.19(-0.43%)
Nov 02, 2006 42.57 42.73 42.49 42.73 15,225 +0.06(+0.15%)
Nov 01, 2006 43.24 43.24 42.62 42.66 29,213 -0.40(-0.92%)
Oct 31, 2006 43.23 43.23 42.91 43.06 100,020 -0.13(-0.30%)
Oct 30, 2006 43.42 43.42 43.16 43.19 13,740 -0.24(-0.56%)
Oct 27, 2006 43.41 43.64 43.38 43.43 26,861 -0.31(-0.70%)
Oct 26, 2006 43.65 43.74 43.24 43.74 21,910 +0.13(+0.30%)
Oct 25, 2006 43.72 43.72 43.36 43.61 36,517 -0.03(-0.07%)
Oct 24, 2006 43.59 43.64 43.32 43.64 9,779 -0.23(-0.53%)
Oct 23, 2006 43.74 43.89 43.59 43.87 79,966 +0.08(+0.18%)
Oct 20, 2006 43.74 43.79 43.42 43.79 12,254 +0.17(+0.39%)
Oct 19, 2006 43.66 43.70 43.49 43.62 40,849 -0.01(-0.02%)
Oct 18, 2006 43.70 43.70 43.42 43.63 24,138 +0.21(+0.48%)
Oct 17, 2006 43.32 43.55 43.22 43.42 7,674 +0.10(+0.22%)
Oct 16, 2006 43.15 43.32 43.15 43.32 6,560 +0.29(+0.68%)
Oct 13, 2006 43.01 43.11 42.87 43.03 9,655 +0.12(+0.28%)
Oct 12, 2006 42.66 42.91 42.65 42.91 8,665 +0.42(+0.99%)
Oct 11, 2006 42.59 42.59 42.21 42.49 8,665 -0.08(-0.19%)
Oct 10, 2006 42.77 42.77 42.33 42.57 11,388 -0.20(-0.47%)
Oct 09, 2006 42.63 42.77 42.53 42.77 9,407 +0.16(+0.38%)
Oct 06, 2006 42.49 42.69 42.42 42.61 15,844 +0.12(+0.29%)
Oct 05, 2006 42.55 42.55 42.25 42.49 6,313 +0.05(+0.13%)
Oct 04, 2006 42.17 42.44 42.01 42.44 8,912 +0.31(+0.75%)
Oct 03, 2006 41.89 42.25 41.85 42.12 8,912 +0.13(+0.31%)
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.