iShares U.S. Pharmaceutical ETF Historical Stock Prices

(ETF)
IHE 
$133.96
*  
0.12
0.09%
Get IHE Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading IHE now


Community Rating:
View:    IHE After Hours
 
 
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: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  133.41  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
06/13/2014 131.29 131.96 130.8815 131.74 10,586
06/12/2014 131.85 132.32 131.1007 131.5 10,856
06/11/2014 131.55 132.28 131.55 132.25 30,371
06/10/2014 131.74 131.9 130.7801 131.87 83,630
06/09/2014 131.73 131.979 131.03 131.59 14,799
06/06/2014 131.48 131.5701 131.26 131.56 14,193
06/05/2014 131.28 131.7099 130.4047 131.28 17,805
06/04/2014 131.12 131.19 130.679 130.95 22,670
06/03/2014 132 132 130.74 131.33 73,176
06/02/2014 131.24 131.51 130.09 131.49 74,691
05/30/2014 130.66 131.45 130.429 131.22 44,772
05/29/2014 130.16 130.7201 130.16 130.68 10,727
05/28/2014 130.55 130.68 129.776 129.82 15,481
05/27/2014 130.99 130.99 130.25 130.47 15,150
05/23/2014 129.68 130.1299 129.4499 130.08 10,786
05/22/2014 128.75 130 128.75 129.54 14,086
05/21/2014 128.1 128.74 127.89 128.39 15,443
05/20/2014 128.57 128.57 127.25 127.67 13,114
05/19/2014 127.5 128.41 127.5 128.4 31,089
05/16/2014 127.59 127.681 126.79 127.61 21,665
05/15/2014 128.4 128.42 126.3801 127.5 79,969
05/14/2014 129.15 129.15 127.52 128.4 13,845
05/13/2014 127.87 128.9 127.87 128.28 62,936
05/12/2014 127.4 127.85 127.07 127.82 27,007
05/09/2014 125.88 126.53 124.79 126.42 20,084
05/08/2014 127.81 128.44 125.94 126.42 23,096
05/07/2014 129 129 126 127.78 18,178
05/06/2014 129.8 129.8 128.36 128.42 10,433
05/05/2014 128.58 129.76 127.47 129.75 13,235
05/02/2014 129.68 129.71 128.72 129.13 14,996
05/01/2014 129.6 130.74 129 129.81 86,477
04/30/2014 128.71 129.37 127.98 129.28 17,338
04/29/2014 128.32 128.8299 127.82 128.688 19,884
04/28/2014 128.43 128.93 126.124 127.78 18,796
04/25/2014 128 128 127.006 127.31 11,677
04/24/2014 128.46 128.46 126.4201 128.19 24,247
04/23/2014 128.79 128.88 127.57 128.14 24,879
04/22/2014 127.33 129.5365 127.33 128.79 45,777
04/21/2014 123.0101 125.53 123.0101 125.53 11,852
04/17/2014 122.97 123.83 122.34 122.9665 17,717
04/16/2014 122 122.86 121.59 122.86 29,341
04/15/2014 120.53 121.634 118.12 121.2464 44,308
04/14/2014 121.05 121.81 118.4 120.02 92,221
04/11/2014 120.83 122.59 119.9901 120.31 69,561
04/10/2014 125.88 125.88 121.13 121.9501 52,382
04/09/2014 122.87 125.75 122.68 125.72 61,005
04/08/2014 122.98 123.01 120.75 122.31 105,272
04/07/2014 124.39 125.52 121.99 122.66 66,240
04/04/2014 126.97 128.16 124.116 124.28 25,423
04/03/2014 127.08 127.6763 125.57 126.27 36,467
04/02/2014 127.01 127.81 126.79 127.52 28,260
04/01/2014 126.84 128.3 126.18 127.12 46,626
03/31/2014 125.12 126.69 125.12 126.69 38,832
03/28/2014 125.67 127.02 124.0445 124.61 42,722
03/27/2014 125.18 125.8899 123.48 125.28 52,570
03/26/2014 126.65 127.66 125.41 125.41 47,097
03/25/2014 125.88 127.45 124.81 125.88 63,245
03/24/2014 128.13 128.2862 124.4401 125.59 69,827
03/21/2014 131.62 131.62 127.96 128.01 48,083
03/20/2014 131.55 131.57 130.37 130.86 46,809
03/19/2014 132.4 132.81 130.62 131.5 54,930
03/18/2014 130.67 132.349 130.59 132.21 51,983
03/17/2014 130.25 131.19 130.0201 130.28 54,188
03/14/2014 128.52 130.094 128.52 129.66 28,484
03/13/2014 130.76 131.47 128.62 128.94 51,314
03/12/2014 130.01 130.7075 129.15 130.54 27,627
03/11/2014 130.81 132.05 130.26 130.48 23,181
03/10/2014 131.57 131.57 130 131.13 40,577
03/07/2014 132.18 132.24 129.97 131.57 36,072
03/06/2014 134.64 134.64 131.4081 131.53 34,700
03/05/2014 134.45 134.45 133.468 134.04 40,689
03/04/2014 132.55 134.53 132.55 134.3 63,055
03/03/2014 130.43 131.63 129.7701 131.34 164,105
02/28/2014 133.9 133.97 131.13 132.01 34,779
02/27/2014 133.2 133.846 132.62 133.7 28,222
02/26/2014 132.61 133.36 132.16 132.77 33,012
02/25/2014 132.65 133.03 132.14 132.6 29,412
02/24/2014 132.16 132.9 132.01 132.22 33,341
02/21/2014 132.12 132.19 131.32 131.45 24,662
02/20/2014 129.86 132.07 129.86 132.02 28,099
02/19/2014 129.65 130.7796 129.29 129.9 90,085
02/18/2014 128.17 130.0605 128.17 129.6 36,031
02/14/2014 125.36 126.22 125.36 125.79 35,846
02/13/2014 124.06 125.4199 123.46 125.38 42,374
02/12/2014 125 125.07 124.3 124.48 43,126
02/11/2014 123.48 124.82 123.22 124.55 97,165
02/10/2014 121.35 123.04 121.35 123.03 17,513
02/07/2014 119.334 121.35 119.334 120.3935 17,421
02/06/2014 119.46 119.66 118.4194 118.84 21,626
02/05/2014 119.409 119.61 117.74 118.9 46,242
02/04/2014 118.92 119.61 118.4899 119.44 23,671
02/03/2014 121.11 121.63 117.9301 118.07 45,309
01/31/2014 120.53 121.42 120.35 120.824 14,114
01/30/2014 120.49 122.14 120.49 121.838 33,216
01/29/2014 119.655 120.88 119.28 119.82 46,584
01/28/2014 119.86 121.332 119.86 121.18 38,766
01/27/2014 121.14 121.14 118.48 119.35 51,183
01/24/2014 123.07 123.2104 120.758 120.758 28,477
01/23/2014 124.35 124.35 122.94 123.71 32,643
01/22/2014 124.92 124.92 124.23 124.551 33,717
01/21/2014 124.76 124.93 123.78 124.82 32,309
01/17/2014 124.15 124.72 123.88 123.895 20,251
01/16/2014 123.45 123.93 123.05 123.93 59,423
01/15/2014 124.37 124.37 123.29 123.4 30,434
01/14/2014 122.18 123.692 122.12 123.61 65,240
01/13/2014 122.48 123.49 121.93 122.21 36,929
01/10/2014 120.95 122 120.75 122 21,476
01/09/2014 120.85 120.9 119.61 120.85 26,564
01/08/2014 118.53 120.09 118.53 120.03 25,784
01/07/2014 117.54 118.41 117.37 118.18 21,566
01/06/2014 118.2 118.34 116.871 117.03 21,838
01/03/2014 117.59 117.91 117.4701 117.75 16,876
01/02/2014 117.88 117.88 117 117.301 12,719
12/31/2013 117.83 118.0984 117.54 118.0984 49,647
12/30/2013 117.55 117.9 116.96 117.81 11,284
12/27/2013 117.91 117.91 117.11 117.4 13,612
12/26/2013 117.08 117.75 117.08 117.67 38,719
12/24/2013 116.9 117.26 116.62 117.03 33,359
12/23/2013 117.75 117.75 116.832 117.13 24,781
12/20/2013 116.57 117.224 116.57 116.79 20,127
12/19/2013 115.89 116.124 115.609 116.02 15,800
12/18/2013 114.01 116.19 113.73 116.19 16,900
12/17/2013 114.41 114.41 113.241 113.809 10,982
12/16/2013 114.43 115.026 114.065 114.3344 9,083
12/13/2013 114.29 114.29 113.5068 113.97 41,406
12/12/2013 114.18 114.44 113.91 113.99 17,774
12/11/2013 115.99 115.99 114.1025 114.2 19,748
12/10/2013 117.21 117.21 116.024 116.566 21,288
12/09/2013 117.71 117.71 117.1301 117.2 13,464
12/06/2013 116.8 117.4399 116.6199 117.34 12,667
12/05/2013 116.36 116.3915 115.955 116.21 10,455
12/04/2013 116.36 117.07 115.5916 116.51 11,438
12/03/2013 117.81 117.81 116.27 116.76 80,651
12/02/2013 117.37 117.95 117.37 117.69 61,636
11/29/2013 117.78 118.69 117.25 117.31 49,550
11/27/2013 117.25 117.42 117.09 117.38 8,555
11/26/2013 117.92 117.92 117.22 117.25 41,669
11/25/2013 117.55 117.91 117.3453 117.45 15,323
11/22/2013 116.5 117.2496 116.42 117.24 17,696
11/21/2013 115.87 116.42 115.8575 116.42 9,688
11/20/2013 115.59 116.2057 115.36 115.61 10,296
11/19/2013 115.2 115.799 114.9099 115.58 13,546
11/18/2013 116.3 116.65 115.309 115.31 13,681
11/15/2013 115.69 116.23 115.46 116.224 12,426
11/14/2013 115.1 115.64 115.1 115.45 12,317
11/13/2013 113.55 114.86 113.19 114.8306 9,796
11/12/2013 113 113.73 113 113.73 8,384
11/11/2013 112.54 113.3798 112.54 113.37 8,588
11/08/2013 109.71 112.1363 109.71 112.1363 11,347
11/07/2013 109.97 110.46 109.14 109.14 13,707
11/06/2013 111.09 111.1119 109.645 109.87 17,807
11/05/2013 110.16 110.68 109.86 110.68 6,094
11/04/2013 109.92 110.06 109.5 110.06 18,823
11/01/2013 108.97 109.5961 108.36 109.5401 9,970
10/31/2013 109.16 109.3346 108.4499 108.66 14,393
10/30/2013 111 111 108.6 108.9 27,068
10/29/2013 110 110.59 109.81 110.539 32,498
10/28/2013 109.7 109.707 109.2184 109.59 13,164
10/25/2013 109.52 109.52 108.799 109.47 10,070
10/24/2013 108.87 109.638 108.87 109.45 15,545
10/23/2013 108.49 108.85 108.14 108.755 4,549
10/22/2013 107.86 108.8158 107.86 108.64 20,001
10/21/2013 108.45 108.45 107.09 107.48 12,289
10/18/2013 109.03 109.03 107.65 108.18 24,156
10/17/2013 107.45 108.72 107.36 108.66 19,684
10/16/2013 105.64 107.45 105.64 107.45 15,974
10/15/2013 106 106.1065 105.35 105.35 22,734
10/14/2013 105.36 106.06 104.809 106.01 12,072
10/11/2013 105.93 106.0885 105.5 105.79 8,166
10/10/2013 104.07 105.61 104.07 105.6 12,430
10/09/2013 104.31 104.41 102.64 103.42 33,817
10/08/2013 106.9 106.9 105.06 105.06 29,943
10/07/2013 107.55 107.724 107.05 107.07 26,023
10/04/2013 107.6973 108.3156 107.6973 108.24 4,817
10/03/2013 108.05 108.08 107.131 107.547 9,379
10/02/2013 107.56 108.19 107.56 108.09 10,019
10/01/2013 106.97 107.91 106.9 107.82 65,477
09/30/2013 105.88 106.62 105.55 106.39 24,761
09/27/2013 106.53 106.993 106.47 106.6196 4,938
09/26/2013 106.43 107.15 106.43 106.89 7,182
09/25/2013 107.29 107.32 106.43 106.43 23,500
09/24/2013 107.49 107.72 107.04 107.14 31,422
09/23/2013 108.89 108.89 107.58 107.8201 5,776
09/20/2013 109.58 109.58 108.7899 108.9 11,079
09/19/2013 109.5 109.71 109.08 109.409 9,971
09/18/2013 108.72 109.79 108.05 109.53 15,679
09/17/2013 108.77 108.96 108.4 108.92 11,559
09/16/2013 108.6 109.089 108.28 108.63 10,946
09/13/2013 107.47 107.57 106.76 107.57 11,773
09/12/2013 107 107.56 106.92 107.299 9,090
09/11/2013 107.34 107.59 106.761 106.9 10,512
09/10/2013 107.08 107.5 107.0001 107.34 15,873
09/09/2013 106.07 106.54 105.7949 106.47 22,419
09/06/2013 106.16 106.47 104.61 105.87 14,957
09/05/2013 105.98 105.98 105.44 105.731 15,280
09/04/2013 104.65 105.8 104.61 105.59 28,588
09/03/2013 104.5 104.99 103.87 104.47 28,370
08/30/2013 104.83 104.83 103.7195 103.95 17,461
08/29/2013 103.57 104.886 103.57 104.57 6,394
08/28/2013 103.31 104.07 102.83 103.8 51,342
08/27/2013 104.3201 104.89 103.14 103.2601 31,531
08/26/2013 105.07 105.99 105.07 105.45 26,940
08/23/2013 104.89 105.2201 104.35 105.22 16,492
08/22/2013 104.4 104.97 104.2932 104.76 9,501
08/21/2013 104.62 105.19 103.97 104.36 18,445
08/20/2013 104.18 104.8599 104.18 104.56 11,781
08/19/2013 103.75 104.5901 103.75 103.97 36,741
08/16/2013 104.64 104.64 103.88 104.13 32,842
08/15/2013 105.95 105.95 104.74 104.9899 38,987
08/14/2013 107.2 107.67 106.581 106.581 9,384
08/13/2013 107.32 107.43 106.6 107.2 13,268
08/12/2013 107 107.27 106.591 106.94 47,163
08/09/2013 107.67 107.759 106.92 107.25 15,554
08/08/2013 108.16 108.16 107.11 107.76 26,470
08/07/2013 107.91 108.069 107.6 107.86 8,613
08/06/2013 109 109.09 108.1 108.18 13,500
08/05/2013 108.94 109.0799 108.45 108.7 17,860
08/02/2013 108.15 108.77 108.15 108.72 33,480
08/01/2013 108.22 108.32 107.7256 108.16 74,074
07/31/2013 106.86 107.69 106.86 107.03 21,223
07/30/2013 106.5 106.96 106 106.31 21,488
07/29/2013 106.36 106.62 105.8 105.98 9,944
07/26/2013 105.3 106.39 104.87 106.36 10,925
07/25/2013 104.29 105.53 103.973 105.53 9,522
07/24/2013 105.46 105.46 104.42 104.45 8,889
07/23/2013 105.56 105.56 104.89 105.08 24,265
07/22/2013 104.88 105.386 104.674 105.23 19,255
07/19/2013 104.29 105.09 103.59 104.87 17,896
07/18/2013 104.39 104.59 104.05 104.07 18,916
07/17/2013 104.73 104.77 104.13 104.21 46,188
07/16/2013 105.47 105.47 103.92 104.14 16,977
07/15/2013 104.97 105.24 104.592 105.07 51,476
07/12/2013 104.2 104.9 103.89 104.8 121,600
07/11/2013 103.59 104.29 103.59 104.24 16,478
07/10/2013 102.664 103.01 102.58 102.99 15,609
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?