ISHARES U.S. PHARMACEUTICALS ETF (NY: IHE)
169.91 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Mar 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 04, 2015 170.05 168.62 169.91 63,673 +1.29(+0.77%)
Mar 03, 2015 168.94 169.13 167.37 168.62 80,464 -1.10(-0.65%)
Mar 02, 2015 168.60 169.95 168.60 169.72 79,311 +1.32(+0.78%)
Feb 27, 2015 169.49 169.62 168.36 168.40 55,063 -1.32(-0.78%)
Feb 26, 2015 168.35 169.72 167.66 169.72 30,034 +1.74(+1.04%)
Feb 25, 2015 167.55 168.32 166.45 167.98 133,818 +0.81(+0.48%)
Feb 24, 2015 167.58 167.86 166.46 167.17 57,978 -0.37(-0.22%)
Feb 23, 2015 167.55 168.39 166.93 167.54 43,359 -0.05(-0.03%)
Feb 20, 2015 165.98 167.59 165.20 167.59 48,897 +1.91(+1.15%)
Feb 19, 2015 165.55 165.92 165.15 165.68 34,806 +0.47(+0.28%)
Feb 18, 2015 165.11 165.46 163.84 165.21 90,881 +0.04(+0.02%)
Feb 17, 2015 163.15 165.27 163.15 165.17 51,774 +1.69(+1.03%)
Feb 13, 2015 163.48 163.48 163.48 0 +1.38(+0.85%)
Feb 12, 2015 161.60 162.19 160.83 162.10 76,099 +1.38(+0.86%)
Feb 11, 2015 160.40 161.79 159.98 160.72 56,899 +0.25(+0.16%)
Feb 10, 2015 158.97 160.53 158.57 160.47 27,957 +2.43(+1.54%)
Feb 09, 2015 158.28 159.33 157.72 158.04 19,350 -0.72(-0.45%)
Feb 06, 2015 160.01 160.12 158.53 158.76 28,493 -0.81(-0.51%)
Feb 05, 2015 157.01 159.80 157.01 159.57 38,470 +5.35(+3.47%)
Feb 04, 2015 154.41 155.01 153.59 154.22 20,760 -1.48(-0.95%)
Feb 03, 2015 154.95 155.78 152.60 155.70 45,898 +0.88(+0.57%)
Feb 02, 2015 154.81 155.30 152.72 154.82 74,280 +0.20(+0.13%)
Jan 30, 2015 157.06 157.21 154.59 154.62 75,213 -2.81(-1.78%)
Jan 29, 2015 156.36 157.53 155.07 157.43 194,269 +1.17(+0.75%)
Jan 28, 2015 159.52 159.61 155.94 156.26 53,592 -2.58(-1.62%)
Jan 27, 2015 158.49 159.89 157.90 158.84 65,552 -0.64(-0.40%)
Jan 26, 2015 157.53 159.48 157.13 159.48 32,629 +2.00(+1.27%)
Jan 23, 2015 157.39 158.11 157.27 157.49 28,743 +0.02(+0.01%)
Jan 22, 2015 157.00 158.89 154.31 157.47 42,948 +1.24(+0.79%)
Jan 21, 2015 156.85 157.69 156.02 156.23 35,488 -0.83(-0.53%)
Jan 20, 2015 157.19 157.46 155.00 157.06 92,701 +0.23(+0.15%)
Jan 16, 2015 153.06 156.95 152.71 156.83 42,045 +3.76(+2.46%)
Jan 15, 2015 153.02 153.07 22,409 -2.98(-1.91%)
Jan 14, 2015 154.50 156.29 154.26 156.05 54,007 +0.30(+0.19%)
Jan 13, 2015 155.75 42,151 -0.08(-0.05%)
Jan 12, 2015 156.75 157.82 155.50 155.83 43,326 +0.08(+0.05%)
Jan 09, 2015 156.61 156.65 154.80 155.75 51,712 -0.29(-0.19%)
Jan 08, 2015 155.30 156.29 154.98 156.04 39,235 +2.71(+1.77%)
Jan 07, 2015 150.71 153.42 150.71 153.33 225,824 +3.24(+2.16%)
Jan 06, 2015 151.00 152.29 148.56 150.09 56,177 -0.86(-0.57%)
Jan 05, 2015 151.14 152.34 150.58 150.95 57,712 -1.00(-0.66%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here