Quantcast

Dow Jones U.S. Pharmaceutical Index Historical Stock Prices

(ETF)
IHE 
$150.31
*  
0.59
0.39%
Get IHE Alerts
*Delayed - data as of Nov. 15, 2018 10:09 ET  -  Find a broker to begin trading IHE now


Community Rating:
View:    IHE Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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.
10:09 149.78 150.31 149.2201 150.31 4,978
11/14/2018 153.4466 153.4466 150.2 150.9 13,790
11/13/2018 155.39 156.4 153.5207 153.8979 10,814
11/12/2018 156.34 156.5 154.76 154.76 10,962
11/09/2018 157.27 157.45 156.43 156.66 3,730
11/08/2018 158.68 159.14 157.78 157.94 8,034
11/07/2018 157.17 159.3 157.02 159.02 8,251
11/06/2018 157.76 157.76 155.7143 156.29 9,323
11/05/2018 155.99 156.325 154.9158 156.15 2,716
11/02/2018 157.88 158.32 154.77 155.4442 28,703
11/01/2018 153.14 156.7 153.14 156.4 53,586
10/31/2018 153.117 153.55 152.02 152.409 10,344
10/30/2018 150.91 151.85 149.72 151.83 13,535
10/29/2018 154.18 155.12 149.5 151.29 79,393
10/26/2018 151.98 153.2285 149.61 151.59 16,326
10/25/2018 151.31 154.97 149.95 153.66 14,323
10/24/2018 157.54 158.37 151.07 151.14 25,843
10/23/2018 156.9 158.89 155.27 158.01 10,403
10/22/2018 159.05 159.24 158.0642 158.9773 9,521
10/19/2018 162.3 162.6999 159.97 160.3 19,581
10/18/2018 163.0343 163.0343 160.2 161.45 6,567
10/17/2018 161.69 163.7399 161.15 163.46 10,513
10/16/2018 158.72 162.49 158.47 162.33 43,242
10/15/2018 157.32 158.75 157.15 157.93 8,150
10/12/2018 157.03 158.34 156.35 158.05 6,770
10/11/2018 159.88 160.116 154.74 155.59 23,640
10/10/2018 164.4 164.67 160.4 160.47 17,370
10/09/2018 162.45 164.85 162.45 164.19 25,559
10/08/2018 163.81 164.63 163.7584 164.03 2,369
10/05/2018 165.8 165.8 162.96 164.35 4,254
10/04/2018 167.21 167.21 163.45 164.7 12,101
10/03/2018 166.43 168.12 166.43 167.62 9,484
10/02/2018 165.84 166.2387 165.09 165.91 71,768
10/01/2018 168.21 168.32 165.58 165.84 76,780
09/28/2018 167.25 168.3 166 167.86 15,365
09/27/2018 167.53 168.15 167.5 167.9 6,183
09/26/2018 168.12 168.78 167.05 167.05 4,592
09/25/2018 168.79 169.23 168.07 168.18 20,724
09/24/2018 168.6 168.6 168.36 168.36 2,864
09/21/2018 169.83 170.26 169.15 169.2 20,742
09/20/2018 167.27 169.52 167.27 169.48 5,719
09/19/2018 167 167.5552 166.427 166.464 5,102
09/18/2018 166 167.15 165.665 166.75 21,416
09/17/2018 166.99 166.99 165.272 165.38 3,934
09/14/2018 167.57 167.76 166.9 167.18 4,710
09/13/2018 167.45 167.94 167.3 167.8 7,811
09/12/2018 166.35 167.3366 166.35 167.1 3,969
09/11/2018 166.83 167.0501 165.91 166.74 5,526
09/10/2018 168.56 168.9 167.38 167.38 4,663
09/07/2018 168.21 168.48 167.43 168.2838 9,857
09/06/2018 169.32 169.32 167.8623 168.0771 1,965
09/05/2018 168.8 169.42 168.5091 169.32 10,864
09/04/2018 169.16 169.16 167.64 168.66 5,889
08/31/2018 168.745 169.58 168.4486 169.55 250,865
08/30/2018 168.29 169.6434 168.29 168.78 4,478
08/29/2018 167.4 169.11 167.3608 168.97 13,263
08/28/2018 167.5 168.27 167.5 168.2 6,494
08/27/2018 168.38 168.5 167.7 167.94 13,282
08/24/2018 167.44 167.72 166.52 167.72 22,844
08/23/2018 167.89 168.04 167.2101 167.4 3,626
08/22/2018 167.25 168.5999 167.25 168.21 7,822
08/21/2018 169.29 169.29 167.84 168.4 84,905
08/20/2018 167.62 169.06 167.62 168.94 27,305
08/17/2018 166.7 168.08 166.28 167.62 10,847
08/16/2018 165.53 167.12 165.27 167.12 8,980
08/15/2018 164.75 165.39 163.83 165.39 6,208
08/14/2018 165.31 166.01 165.18 165.48 6,194
*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?

Smart Portfolio