iShares U.S. Pharmaceutical ETF Historical Stock Prices

(ETF)
IHE 
$177.12
*  
0.89
0.51%
Get IHE Alerts
*Delayed - data as of May 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-MAY-2014 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  176.45  177.21  175.40  177.12 28,294
05/28/2015 175.9 177.21 175.4 177.12 28,294
05/27/2015 174.44 176.315 173.97 176.23 23,875
05/26/2015 174.61 174.97 173.39 173.92 34,054
05/22/2015 174.97 175.6255 174.773 175.01 23,424
05/21/2015 175.48 175.48 174.82 175.2 31,385
05/20/2015 175.25 176.1002 174.95 175.52 28,092
05/19/2015 174.41 175.652 174.06 175.24 45,360
05/18/2015 172.71 174.5037 172.64 174.22 31,544
05/15/2015 173.19 173.46 172.42 173.07 79,767
05/14/2015 171.91 172.9499 170.51 172.8 17,851
05/13/2015 171.59 171.99 170.4535 171.1 18,280
05/12/2015 171.94 171.94 170.47 171.1 26,375
05/11/2015 172.76 173.898 172.76 173.36 23,139
05/08/2015 171.1 172.98 171.1 172.45 24,244
05/07/2015 168.6 170.5 168.5401 169.57 34,527
05/06/2015 170.38 170.71 167.72 169.06 32,619
05/05/2015 172 172 169.5 169.71 41,035
05/04/2015 171.31 173 171.31 171.57 48,338
05/01/2015 168.95 170.8 168.95 170.69 52,208
04/30/2015 171.85 172.13 166.9 167.96 96,308
04/29/2015 172.5 173.64 171.33 172.45 65,001
04/28/2015 173.39 174.2 170.39 173.03 45,455
04/27/2015 179.25 179.25 172.71 173 65,669
04/24/2015 179.65 180.0899 179.1 179.21 24,587
04/23/2015 177.96 180.0794 177.9399 179.84 34,243
04/22/2015 179.5 179.5 177.99 178.66 21,312
04/21/2015 179.05 179.8499 178.5644 178.84 27,763
04/20/2015 178.77 179.11 176.87 177.6 36,026
04/17/2015 177.96 178 175.85 177.41 35,494
04/16/2015 179.13 179.13 177.89 178.49 40,204
04/15/2015 179.45 179.9 178.7355 179 212,906
04/14/2015 177.98 178.24 176.6684 178.24 64,000
04/13/2015 177.85 179 177.46 177.7 39,651
04/10/2015 176.48 178.2399 176 178.16 27,413
04/09/2015 176.03 177.1999 175.23 176.42 33,870
04/08/2015 171.85 176.25 171.85 175.72 57,614
04/07/2015 170.37 172.589 170.37 171.41 30,920
04/06/2015 169.66 170.929 169.13 170.33 47,624
04/02/2015 171.7 171.7 170.1501 170.53 31,042
04/01/2015 172.15 172.32 168.74 170.9 93,564
03/31/2015 174.54 174.54 172.4 172.42 84,175
03/30/2015 173.63 174.7112 173.2722 174.66 45,018
03/27/2015 171.24 173.3699 171.24 172.81 119,934
03/26/2015 169.92 173.0147 169.13 171.27 68,434
03/25/2015 176.3 177.2299 171.4 171.44 80,408
03/24/2015 178.05 178.72 176.1901 176.26 40,191
03/23/2015 178.35 179.005 177.32 177.78 36,153
03/20/2015 182.12 182.12 178.3411 178.85 72,174
03/19/2015 178.25 179.24 177.27 179.17 102,400
03/18/2015 175.5 178.92 175.3941 178.18 257,651
03/17/2015 174.86 175.99 174.11 175.72 82,675
03/16/2015 173.4 175.36 173.4 175.36 55,446
03/13/2015 172.18 173.42 171.22 172.54 34,593
03/12/2015 170.63 172.49 170.4905 172.49 41,315
03/11/2015 169.59 170.318 168.51 170.02 73,725
03/10/2015 168.93 169.82 167.81 168.69 32,680
03/09/2015 169.89 170.829 168.45 170.64 55,032
03/06/2015 170.74 170.95 169.0541 169.33 55,594
03/05/2015 170.93 172.7099 170.93 171.63 49,327
03/04/2015 168.5 170.0491 167.1582 169.91 63,673
03/03/2015 168.94 169.13 167.3718 168.62 80,464
03/02/2015 168.6 169.9499 168.6 169.72 79,311
02/27/2015 169.49 169.62 168.36 168.4 55,063
02/26/2015 168.35 169.72 167.66 169.72 30,034
02/25/2015 167.55 168.32 166.35 167.98 133,818
02/24/2015 167.58 167.86 166.4631 167.17 57,978
02/23/2015 167.55 168.3899 166.93 167.54 43,359
02/20/2015 165.98 167.59 165.2 167.59 48,897
02/19/2015 165.55 165.92 165.155 165.68 34,806
02/18/2015 165.11 165.46 163.84 165.21 90,881
02/17/2015 163.15 165.27 163.15 165.17 51,774
02/13/2015 162.6 163.48 162.1 163.48 114,543
02/12/2015 161.6 162.19 160.8316 162.1 76,099
02/11/2015 160.4 161.79 159.9842 160.72 56,899
02/10/2015 158.97 160.53 158.57 160.47 27,957
02/09/2015 158.28 159.33 157.72 158.04 19,350
02/06/2015 160.01 160.12 158.53 158.76 28,493
02/05/2015 157.01 159.8 157.01 159.57 38,470
02/04/2015 154.41 155.0099 153.59 154.22 20,760
02/03/2015 154.95 155.78 152.605 155.7 45,898
02/02/2015 154.81 155.299 152.7201 154.82 74,280
01/30/2015 157.06 157.2108 154.59 154.62 75,213
01/29/2015 156.36 157.53 155 157.43 194,269
01/28/2015 159.52 159.6099 155.94 156.26 53,592
01/27/2015 158.49 159.89 157.9 158.84 65,552
01/26/2015 157.53 159.483 157.13 159.483 32,629
01/23/2015 157.39 158.11 157.27 157.485 28,743
01/22/2015 157 158.89 154.31 157.47 42,948
01/21/2015 156.85 157.6899 156.018 156.23 35,488
01/20/2015 157.19 157.46 155 157.06 92,701
01/16/2015 153.06 156.95 152.71 156.83 42,045
01/15/2015 156.54 156.59 153.021 153.07 22,409
01/14/2015 154.5 156.2889 154.26 156.05 54,007
01/13/2015 156.52 157.99 154 155.75 42,151
01/12/2015 156.75 157.82 155.5 155.83 43,326
01/09/2015 156.61 156.65 154.7999 155.75 51,712
01/08/2015 155.3 156.2892 154.98 156.0401 39,235
01/07/2015 150.71 153.42 150.71 153.33 225,824
01/06/2015 151 152.288 148.561 150.09 56,177
01/05/2015 151.14 152.3399 150.58 150.95 57,712
01/02/2015 152.06 153.039 151.25 151.95 38,162
12/31/2014 152.09 153.3586 151.37 151.4 18,579
12/30/2014 152.31 152.79 151.81 151.82 12,147
12/29/2014 152.46 152.94 152.24 152.64 17,563
12/26/2014 152.37 152.66 151.9 152.4769 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?