Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.15 -0.25 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 132.10 131.50 131.50 131.50 21,415 -0.37(-0.28%)
Dec 30, 2014 132.29 132.71 131.85 131.86 13,985 -0.71(-0.54%)
Dec 29, 2014 132.42 132.84 132.23 132.57 20,221 +0.14(+0.11%)
Dec 26, 2014 132.34 132.59 131.93 132.43 17,646 +1.12(+0.85%)
Dec 24, 2014 130.10 131.32 131.32 131.32 14,046 +0.84(+0.64%)
Dec 23, 2014 134.29 134.37 129.71 130.48 70,409 -3.28(-2.45%)
Dec 22, 2014 134.41 134.41 132.92 133.75 237,056 -0.68(-0.51%)
Dec 19, 2014 133.52 134.95 133.01 134.44 41,459 +1.19(+0.90%)
Dec 18, 2014 131.62 133.24 131.36 133.24 130,438 +3.31(+2.55%)
Dec 17, 2014 127.53 129.98 127.21 129.93 41,801 +2.66(+2.09%)
Dec 16, 2014 127.94 130.15 127.18 127.27 79,612 -1.08(-0.84%)
Dec 15, 2014 130.03 130.15 127.78 128.35 85,993 -1.32(-1.01%)
Dec 12, 2014 130.66 131.54 129.59 129.67 32,884 -2.37(-1.80%)
Dec 11, 2014 132.16 133.74 131.72 132.04 42,212 +0.31(+0.24%)
Dec 10, 2014 133.61 133.61 131.66 131.73 35,625 -2.03(-1.52%)
Dec 09, 2014 133.22 133.79 131.47 133.76 38,292 -0.16(-0.12%)
Dec 08, 2014 133.72 134.76 133.42 133.92 62,553 +0.11(+0.08%)
Dec 05, 2014 133.31 133.85 132.76 133.80 29,333 +1.00(+0.75%)
Dec 04, 2014 132.83 133.39 132.32 132.81 36,186 +0.06(+0.05%)
Dec 03, 2014 132.52 132.93 131.99 132.75 160,225 +0.40(+0.30%)
Dec 02, 2014 131.13 132.37 131.13 132.35 26,454 +1.79(+1.37%)
Dec 01, 2014 131.92 132.03 130.55 130.56 43,035 -1.63(-1.23%)
Nov 28, 2014 132.53 133.59 131.98 132.18 48,562 +0.06(+0.05%)
Nov 26, 2014 130.54 132.12 132.12 132.12 24,471 +1.80(+1.38%)
Nov 25, 2014 130.28 130.34 129.63 130.32 35,983 +0.43(+0.33%)
Nov 24, 2014 128.79 129.90 128.75 129.89 29,424 +1.53(+1.19%)
Nov 21, 2014 129.32 129.56 128.09 128.35 75,534 +0.45(+0.35%)
Nov 20, 2014 127.45 128.11 126.98 127.90 100,020 +0.10(+0.08%)
Nov 19, 2014 128.82 128.82 127.43 127.80 44,796 -0.94(-0.73%)
Nov 18, 2014 126.48 128.91 126.48 128.74 32,748 +2.30(+1.81%)
Nov 17, 2014 125.51 127.11 125.51 126.45 30,556 +0.90(+0.72%)
Nov 14, 2014 125.62 125.67 124.74 125.55 39,646 -0.28(-0.22%)
Nov 13, 2014 126.26 127.00 125.42 125.83 55,539 -0.41(-0.32%)
Nov 12, 2014 125.75 126.33 125.42 126.23 26,088 +0.14(+0.11%)
Nov 11, 2014 125.96 126.41 125.43 126.09 29,811 +0.29(+0.23%)
Nov 10, 2014 124.87 125.80 124.23 125.80 138,415 +0.88(+0.70%)
Nov 07, 2014 126.07 126.07 123.89 124.92 41,769 -2.08(-1.64%)
Nov 06, 2014 126.48 127.29 126.48 127.00 28,772 +0.96(+0.76%)
Nov 05, 2014 127.96 128.22 125.95 126.04 29,881 -1.08(-0.85%)
Nov 04, 2014 126.92 127.28 126.05 127.12 30,232 +0.18(+0.14%)
Nov 03, 2014 126.61 126.93 126.08 126.93 34,475 +0.46(+0.36%)
Oct 31, 2014 129.34 129.34 126.02 126.47 77,206 -0.59(-0.46%)
Oct 30, 2014 124.62 127.37 124.53 127.06 26,335 +2.56(+2.05%)
Oct 29, 2014 124.83 124.83 123.88 124.51 34,376 -0.12(-0.10%)
Oct 28, 2014 124.94 124.94 123.69 124.63 45,953 +1.06(+0.86%)
Oct 27, 2014 123.86 123.86 123.86 123.57 40,001 -0.29(-0.23%)
Oct 24, 2014 123.01 123.92 122.94 123.86 67,307 +1.37(+1.12%)
Oct 23, 2014 121.17 123.37 120.83 122.49 33,106 +2.40(+2.00%)
Oct 22, 2014 121.41 121.73 120.09 120.09 44,074 -0.90(-0.74%)
Oct 21, 2014 119.48 120.99 119.43 120.99 178,022 +2.53(+2.14%)
Oct 20, 2014 117.20 118.47 117.20 118.46 29,523 +1.43(+1.22%)
Oct 17, 2014 117.78 117.97 116.34 117.03 38,943 +0.69(+0.60%)
Oct 16, 2014 114.62 117.17 113.81 116.34 56,287 +0.42(+0.37%)
Oct 15, 2014 114.49 116.29 112.62 115.91 75,193 +0.01(+0.01%)
Oct 14, 2014 116.54 117.43 114.22 115.91 50,082 +0.22(+0.19%)
Oct 13, 2014 118.77 118.77 115.66 115.69 233,528 -2.84(-2.40%)
Oct 10, 2014 119.94 121.08 118.53 118.53 54,632 -1.50(-1.25%)
Oct 09, 2014 122.55 122.67 119.98 120.03 104,697 -2.26(-1.85%)
Oct 08, 2014 120.07 122.31 118.90 122.29 37,236 +2.44(+2.04%)
Oct 07, 2014 121.46 121.46 119.85 119.85 22,206 -2.20(-1.80%)
Oct 06, 2014 124.20 124.20 121.67 122.05 32,666 -1.04(-0.84%)
Oct 03, 2014 121.88 123.22 121.56 123.09 65,782 +2.17(+1.80%)
Oct 02, 2014 120.56 121.35 119.51 120.91 49,636 +0.35(+0.29%)
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.