Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

66.08 -0.13 (-0.20%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 45.00 45.27 44.57 45.00 47,596 +0.09(+0.20%)
May 27, 2010 44.76 44.91 44.49 44.90 52,420 +0.94(+2.14%)
May 26, 2010 44.24 44.75 43.86 43.96 61,654 +0.13(+0.30%)
May 25, 2010 43.11 43.83 42.54 43.83 54,166 -0.09(-0.20%)
May 24, 2010 44.11 44.37 43.91 43.92 7,274 -0.16(-0.37%)
May 21, 2010 43.15 44.26 43.11 44.09 80,126 +0.12(+0.28%)
May 20, 2010 44.18 44.72 43.96 43.96 47,551 -1.60(-3.52%)
May 19, 2010 45.41 45.85 45.19 45.57 51,371 -0.10(-0.21%)
May 18, 2010 46.25 46.49 45.65 45.67 29,426 -0.38(-0.83%)
May 17, 2010 45.95 46.28 45.32 46.05 91,969 +0.08(+0.18%)
May 14, 2010 45.97 46.68 45.71 45.97 29,084 -1.01(-2.16%)
May 13, 2010 47.57 47.57 46.91 46.98 31,133 -0.66(-1.39%)
May 12, 2010 47.16 47.64 47.15 47.64 18,983 +0.49(+1.03%)
May 11, 2010 47.28 47.58 47.16 47.16 32,064 +0.34(+0.73%)
May 10, 2010 46.84 46.87 46.48 46.82 56,501 +1.25(+2.74%)
May 07, 2010 46.00 46.47 45.11 45.57 97,866 -0.85(-1.83%)
May 06, 2010 47.86 104.05 0.0810 46.42 95,823 -1.10(-2.31%)
May 05, 2010 47.84 48.02 47.51 47.51 19,652 -0.59(-1.23%)
May 04, 2010 47.94 48.45 47.94 48.10 24,240 -0.07(-0.15%)
May 03, 2010 47.96 48.36 47.85 48.18 56,662 +0.48(+1.00%)
Apr 30, 2010 48.02 48.44 47.70 47.70 41,489 -0.33(-0.69%)
Apr 29, 2010 47.42 48.13 47.36 48.03 363,862 +0.85(+1.80%)
Apr 28, 2010 47.11 47.30 46.87 47.18 53,208 +0.19(+0.40%)
Apr 27, 2010 47.55 47.98 46.95 46.99 79,084 -0.78(-1.62%)
Apr 26, 2010 48.19 48.26 47.77 47.77 44,519 -0.32(-0.66%)
Apr 23, 2010 47.54 48.11 47.41 48.09 28,575 +0.47(+0.99%)
Apr 22, 2010 48.01 48.01 47.26 47.62 79,506 -0.63(-1.31%)
Apr 21, 2010 48.99 48.99 48.00 48.25 32,781 -0.66(-1.36%)
Apr 20, 2010 48.64 48.92 48.56 48.92 46,742 +0.35(+0.72%)
Apr 19, 2010 48.27 48.60 48.22 48.57 26,119 +0.09(+0.18%)
Apr 16, 2010 48.75 48.95 48.22 48.48 22,913 -0.46(-0.94%)
Apr 15, 2010 48.62 48.98 48.62 48.94 214,468 +0.20(+0.42%)
Apr 14, 2010 48.49 48.74 48.38 48.74 34,912 +0.18(+0.37%)
Apr 13, 2010 48.34 48.60 48.25 48.56 51,956 +0.09(+0.18%)
Apr 12, 2010 48.39 48.55 48.39 48.47 30,205 +0.02(+0.03%)
Apr 09, 2010 48.49 48.51 48.24 48.45 108,708 +0.15(+0.32%)
Apr 08, 2010 48.27 48.37 48.06 48.30 315,461 -0.20(-0.42%)
Apr 07, 2010 48.69 48.69 48.23 48.50 43,326 -0.20(-0.42%)
Apr 06, 2010 48.58 48.86 48.57 48.70 19,174 -0.10(-0.20%)
Apr 05, 2010 48.79 48.98 48.57 48.80 50,497 +0.19(+0.40%)
Apr 01, 2010 48.80 48.61 48.61 48.61 36,278 +0.22(+0.45%)
Mar 31, 2010 48.37 48.75 48.37 48.39 25,802 -0.23(-0.48%)
Mar 30, 2010 48.76 48.76 48.46 48.62 35,800 +0.00(+0.01%)
Mar 29, 2010 48.26 48.63 48.26 48.62 54,347 +0.45(+0.93%)
Mar 26, 2010 48.57 48.57 48.05 48.17 41,091 -0.30(-0.62%)
Mar 25, 2010 49.22 49.22 48.45 48.47 39,983 -0.36(-0.75%)
Mar 24, 2010 49.07 49.16 48.83 48.83 48,231 -0.41(-0.84%)
Mar 23, 2010 48.75 49.26 48.68 49.25 107,634 +0.62(+1.27%)
Mar 22, 2010 48.00 48.79 47.38 48.63 120,901 +0.67(+1.39%)
Mar 19, 2010 48.29 48.39 47.84 47.96 47,458 -0.30(-0.62%)
Mar 18, 2010 48.16 48.30 48.05 48.26 41,906 +0.01(+0.02%)
Mar 17, 2010 48.23 48.42 48.19 48.25 76,899 +0.05(+0.10%)
Mar 16, 2010 47.95 48.22 47.89 48.20 356,174 +0.16(+0.34%)
Mar 15, 2010 47.84 48.06 47.83 48.04 19,677 +0.29(+0.61%)
Mar 12, 2010 48.00 48.00 47.48 47.75 31,656 -0.06(-0.13%)
Mar 11, 2010 47.32 47.81 47.30 47.81 61,412 +0.31(+0.65%)
Mar 10, 2010 47.25 47.58 47.25 47.50 21,660 +0.31(+0.65%)
Mar 09, 2010 46.90 47.23 46.90 47.19 50,413 +0.15(+0.31%)
Mar 08, 2010 47.27 47.27 47.03 47.05 82,419 -0.17(-0.36%)
Mar 05, 2010 46.83 47.22 46.83 47.22 40,802 +0.53(+1.14%)
Mar 04, 2010 46.85 46.85 46.58 46.69 27,897 +0.00(+0.00%)
Mar 03, 2010 47.03 47.05 46.60 46.69 197,493 -0.81(-1.70%)
Mar 02, 2010 47.31 47.59 47.19 47.49 80,446 +0.42(+0.89%)
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.