iShares U.S. Pharmaceutical ETF Historical Stock Prices

(ETF)
IHE 
$140.31
*  
1.34
0.96%
Get IHE Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading IHE now


Community Rating:
View:    IHE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  138.21  140.31  138.19  140.31 26,620
09/16/2014 138.23 140.31 138.19 140.31 26,620
09/15/2014 139.01 139.1199 138.092 138.97 10,506
09/12/2014 139.3 139.3 138.0501 138.48 18,932
09/11/2014 138.36 139.32 138.01 139.32 12,572
09/10/2014 137.78 138.92 137.699 138.89 27,947
09/09/2014 138.47 138.47 137.454 137.62 20,367
09/08/2014 138.65 138.69 137.949 138.69 10,591
09/05/2014 137.72 138.18 136.31 138.18 23,458
09/04/2014 138.89 139.4 136.92 137.03 38,130
09/03/2014 138.6 138.75 137.85 138.31 39,753
09/02/2014 137.67 137.77 137.31 137.74 9,618
08/29/2014 137.14 137.62 136.9 137.62 10,134
08/28/2014 136.84 137.21 136.75 136.9 11,367
08/27/2014 137.5 137.64 137 137.21 36,466
08/26/2014 136.33 137.3 136.22 137.22 14,741
08/25/2014 135.97 136.36 135.512 136.2 20,004
08/22/2014 134.54 135.26 134.32 135.09 10,346
08/21/2014 135.16 135.16 134.14 134.33 9,338
08/20/2014 134.9 134.99 134.14 134.81 34,514
08/19/2014 133.53 134.73 132.8401 134.69 17,541
08/18/2014 132.93 133.339 132.73 133.07 13,339
08/15/2014 132.17 132.89 130.97 132.07 21,142
08/14/2014 130.57 131.57 130.57 131.57 17,410
08/13/2014 129.12 130.35 129.12 130 36,437
08/12/2014 128.87 129.5 128.4997 128.61 40,540
08/11/2014 129.7 130.1499 128.96 128.97 16,689
08/08/2014 127.6 129.2499 126.9 129.2499 13,621
08/07/2014 129.73 129.73 127.18 127.48 28,555
08/06/2014 128.53 129.59 128.08 128.93 40,492
08/05/2014 129.75 130.28 128.63 129.18 39,308
08/04/2014 130.28 130.661 129.22 130.44 16,418
08/01/2014 130.04 131.19 129.1 130.18 155,968
07/31/2014 132.6 132.6 130.19 130.24 61,692
07/30/2014 132.63 133.3201 132.35 133.14 11,295
07/29/2014 131.81 132.641 131.53 132.11 62,806
07/28/2014 132.7 132.83 131.32 131.69 12,975
07/25/2014 132.98 133.21 132.4601 132.85 26,303
07/24/2014 134.15 134.2399 133.41 133.77 15,285
07/23/2014 134 134.18 133.6141 133.96 14,009
07/22/2014 133.16 134.31 133.16 133.43 12,752
07/21/2014 132.64 132.744 131.9 132.6 19,938
07/18/2014 131.08 132.8908 130.966 132.81 30,946
07/17/2014 132.55 132.92 130.79 130.84 25,406
07/16/2014 134.04 134.2825 132.62 132.85 13,818
07/15/2014 135.82 135.82 133.316 133.49 17,661
07/14/2014 134.57 135.71 134.3673 135.6 17,449
07/11/2014 133.56 134.17 133.07 133.96 5,065
07/10/2014 133.17 135.91 132.499 134.08 13,782
07/09/2014 134.28 134.51 133.74 134.3368 17,295
07/08/2014 135.97 135.97 133.14 134.1001 49,411
07/07/2014 138 138.1299 135.8801 135.9 15,366
07/03/2014 138.08 138.42 137.51 138.181 8,514
07/02/2014 137.92 137.92 137.2 137.73 11,386
07/01/2014 135.85 137.47 134.03 137.2 66,597
06/30/2014 135.73 135.93 134.99 135.107 19,942
06/27/2014 136.33 136.33 135.11 135.44 12,319
06/26/2014 136.38 136.38 135.16 135.669 17,176
06/25/2014 134.48 135.95 134.48 135.95 16,573
06/24/2014 134.96 135.6399 134.74 134.7417 10,984
06/23/2014 135.84 136.16 135.31 135.49 19,060
06/20/2014 134.33 135.86 134.25 135.86 11,544
06/19/2014 133.96 134.02 133.35 134.02 11,586
06/18/2014 133.13 133.96 132.75 133.96 12,296
06/17/2014 131.93 133.2835 131.83 132.95 21,644
06/16/2014 131.42 132.292 131.22 132.15 9,279
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?