Quantcast

Dow Jones U.S. Pharmaceutical Index Historical Stock Prices

(ETF)
IHE 
$169.2
*  
0.28
0.17%
Get IHE Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading IHE now


Community Rating:
 
 
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: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
16:00 169.89 170.26 169.15 169.20 20,742
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
08/13/2018 164.85 165.45 164.641 165.0101 5,443
08/10/2018 164.55 165.03 164.397 164.85 3,942
08/09/2018 165.5 165.79 164.99 164.99 11,595
08/08/2018 165.16 166.8089 164.7353 166.55 8,058
08/07/2018 164.26 165.81 164.26 165.25 10,015
08/06/2018 162.59 164.21 162.59 163.85 7,890
08/03/2018 162.22 163.15 162.22 163.08 4,494
08/02/2018 162.05 163.16 161.42 162.6 53,568
08/01/2018 161.55 162.37 161.25 161.9711 75,701
07/31/2018 160.07 161.92 159.9547 161.493 10,025
07/30/2018 158.57 159.81 158.57 159.41 2,820
07/27/2018 159.28 159.28 157.93 158.66 2,329
07/26/2018 160.21 160.78 159.3931 159.9199 4,255
07/25/2018 157.51 159.99 157.51 159.99 14,769
07/24/2018 159.02 159.02 157.24 158.15 18,227
07/23/2018 157.49 158.28 157.44 157.92 1,750
07/20/2018 157.16 157.925 157.16 157.5802 10,643
07/19/2018 157.33 158.1351 157 158.1351 14,327
07/18/2018 158.22 158.43 157.75 158.43 16,219
07/17/2018 157.41 159.06 157.41 158.8 4,697
07/16/2018 157.95 157.95 156.76 157.26 3,693
07/13/2018 159.37 159.82 159.01 159.04 8,201
07/12/2018 158.41 159.75 158.41 159.7 8,430
07/11/2018 156.69 158.07 156.69 158.07 3,012
07/10/2018 158.31 158.31 157.49 158.11 8,292
07/09/2018 157.17 158.49 157.09 157.99 9,606
07/06/2018 154.59 157 154.59 156.88 10,965
07/05/2018 152.91 154.52 152.85 154.46 7,120
07/03/2018 151.6 153.27 151.4953 152.34 5,786
07/02/2018 150.25 151.1608 149.6 151.1608 4,721
06/29/2018 152.41 152.5486 151.36 151.36 6,077
06/28/2018 150.22 151.88 149.27 151.2199 14,991
06/27/2018 151.47 152.77 150.08 150.16 7,312
06/26/2018 152.33 152.92 151.01 152.3245 5,454
06/25/2018 154.01 154.01 151.72 152.74 10,987
06/22/2018 154.51 154.7802 154.4306 154.7 10,936
06/21/2018 155.48 156.7 154.05 154.3 17,951
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IHE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio