iShares U.S. Pharmaceutical ETF Historical Stock Prices

(ETF)
IHE 
$152.4769
*  
1.2869
0.85%
Get IHE Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  152.41  152.66  151.90  152.4769 15,327
12/24/2014 149.79 151.8599 149.79 151.19 12,176
12/23/2014 155.01 155.1 149.72 150.61 60,997
12/22/2014 155.15 155.15 153.4332 154.39 205,368
12/19/2014 154.12 155.77 153.53 155.18 35,917
12/18/2014 151.93 153.8 151.63 153.8 113,002
12/17/2014 147.21 150.0366 146.84 149.98 36,214
12/16/2014 147.68 150.237 146.8 146.91 68,970
12/15/2014 150.09 150.23 147.5 148.16 74,498
12/12/2014 150.82 151.84 149.5801 149.68 28,489
12/11/2014 152.55 154.379 152.04 152.42 36,570
12/10/2014 154.23 154.23 151.9701 152.06 30,863
12/09/2014 153.78 154.44 151.75 154.4 33,174
12/08/2014 154.35 155.55 154.01 154.58 54,192
12/05/2014 153.88 154.5 153.25 154.45 25,412
12/04/2014 153.33 153.97 152.74 153.3 31,349
12/03/2014 152.97 153.439 152.36 153.23 138,807
12/02/2014 151.36 152.8 151.36 152.77 22,918
12/01/2014 152.28 152.4 150.69 150.7 37,283
11/28/2014 152.98 154.2 152.34 152.58 42,071
11/26/2014 150.68 152.51 150.68 152.51 21,224
11/25/2014 150.38 150.45 149.63 150.43 31,173
11/24/2014 148.66 149.94 148.62 149.93 25,491
11/21/2014 149.28 149.55 147.85 148.16 65,437
11/20/2014 147.12 147.88 146.575 147.64 86,650
11/19/2014 148.7 148.7 147.09 147.52 38,808
11/18/2014 146 148.7965 146 148.61 28,371
11/17/2014 144.88 146.7201 144.88 145.96 26,472
11/14/2014 145 145.0572 143.989 144.92 34,347
11/13/2014 145.74 146.6 144.7715 145.24 48,115
11/12/2014 145.15 145.82 144.776 145.71 22,601
11/11/2014 145.4 145.9099 144.78 145.55 25,826
11/10/2014 144.14 145.21 143.4 145.21 119,913
11/07/2014 145.52 145.52 143.01 144.2 36,186
11/06/2014 146 146.93 146 146.6 24,926
11/05/2014 147.7 148 145.389 145.49 25,887
11/04/2014 146.51 146.919 145.5 146.73 26,191
11/03/2014 146.14 146.52 145.53 146.52 29,867
10/31/2014 149.303 149.303 145.465 145.99 66,886
10/30/2014 143.85 147.02 143.745 146.67 23,371
10/29/2014 144.09 144.12 143 143.72 29,781
10/28/2014 144.22 144.22 142.78 143.86 39,811
10/27/2014 142.97 142.97 141.83 142.64 34,654
10/24/2014 141.99 143.04 141.9082 142.97 58,310
10/23/2014 139.87 142.41 139.48 141.39 28,681
10/22/2014 140.14 140.51 138.62 138.62 38,183
10/21/2014 137.92 139.66 137.86 139.66 154,225
10/20/2014 135.29 136.7528 135.29 136.74 25,577
10/17/2014 135.96 136.1699 134.297 135.09 33,738
10/16/2014 132.31 135.25 131.3701 134.29 48,763
10/15/2014 132.16 134.23 130 133.8 65,142
10/14/2014 134.52 135.55 131.84 133.7899 43,388
10/13/2014 137.1 137.1 133.51 133.54 202,311
10/10/2014 138.45 139.76 136.82 136.82 47,329
10/09/2014 141.46 141.6 138.49 138.55 90,702
10/08/2014 138.6 141.18 137.248 141.1601 32,259
10/07/2014 140.2 140.2 138.34 138.34 19,238
10/06/2014 143.36 143.36 140.44 140.88 28,300
10/03/2014 140.69 142.23 140.32 142.08 56,989
10/02/2014 139.16 140.074 137.951 139.57 43,001
10/01/2014 140.51 140.51 138.47 139.16 124,048
09/30/2014 141.87 142.129 140.35 140.35 43,270
09/29/2014 140.03 142.039 139.69 141.6 41,768
09/26/2014 140.85 141.07 140.03 141.03 18,404
09/25/2014 142.38 142.59 140.49 140.74 47,329
09/24/2014 140.55 142.66 140.55 142.66 24,214
09/23/2014 140.12 141.26 139.45 140.57 24,343
09/22/2014 142.14 142.14 140.2835 141.12 16,761
09/19/2014 142.85 142.97 141.31 142.08 21,769
09/18/2014 142.3 142.419 141.84 142.25 39,085
09/17/2014 140.95 142.21 140.95 141.67 29,673
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
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
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?