Southern Baptist Convention gives update on sex offender database. What we know

US Pharmaceuticals Ishares ETF (NY: IHE )

66.21 -0.40 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 35.88 35.88 35.14 35.21 0 -0.64(-1.78%)
Jan 29, 2009 36.13 36.13 35.63 35.84 46,144 -0.30(-0.83%)
Jan 28, 2009 35.93 36.18 35.85 36.14 50,126 +0.29(+0.81%)
Jan 27, 2009 35.15 36.06 35.15 35.85 69,171 +0.78(+2.23%)
Jan 26, 2009 35.32 35.55 34.72 35.07 225,633 -0.28(-0.80%)
Jan 23, 2009 34.67 35.35 34.67 35.35 40,796 +0.31(+0.88%)
Jan 22, 2009 34.82 35.36 34.65 35.04 51,620 -0.21(-0.60%)
Jan 21, 2009 34.52 35.25 34.10 35.25 42,856 +0.90(+2.63%)
Jan 20, 2009 35.56 35.56 34.35 34.35 62,844 -1.09(-3.08%)
Jan 16, 2009 35.48 35.63 34.83 35.44 59,681 +0.25(+0.71%)
Jan 15, 2009 34.68 35.23 34.02 35.19 103,927 +0.33(+0.95%)
Jan 14, 2009 35.33 35.33 34.58 34.86 44,007 -0.54(-1.53%)
Jan 13, 2009 34.96 35.48 34.94 35.40 33,038 +0.24(+0.69%)
Jan 12, 2009 35.65 35.69 35.04 35.16 16,162 -0.49(-1.38%)
Jan 09, 2009 35.97 36.09 35.54 35.65 10,640 -0.44(-1.23%)
Jan 08, 2009 35.76 36.13 35.65 36.09 13,772 +0.22(+0.61%)
Jan 07, 2009 35.72 36.27 35.70 35.88 29,122 -0.41(-1.14%)
Jan 06, 2009 36.80 36.82 36.17 36.29 36,543 -0.41(-1.12%)
Jan 05, 2009 36.75 36.85 36.36 36.70 17,194 -0.23(-0.63%)
Jan 02, 2009 36.62 37.05 36.09 36.93 0 +0.53(+1.46%)
Jan 01, 2009 35.97 36.40 35.94 36.40 0 +0.00(+0.00%)
Dec 31, 2008 35.97 36.40 35.94 36.40 75,232 +0.65(+1.81%)
Dec 30, 2008 35.21 35.80 35.21 35.75 84,969 +0.88(+2.52%)
Dec 29, 2008 35.08 35.08 34.52 34.87 15,540 -0.19(-0.53%)
Dec 26, 2008 35.21 35.21 34.85 35.06 24,102 +0.10(+0.28%)
Dec 24, 2008 35.35 35.35 34.80 34.96 33,665 +0.00(+0.00%)
Dec 23, 2008 35.01 35.31 34.88 34.96 24,040 +0.05(+0.14%)
Dec 22, 2008 35.51 35.51 34.54 34.91 26,887 -0.40(-1.14%)
Dec 19, 2008 35.61 35.98 35.12 35.32 51,479 +0.23(+0.64%)
Dec 18, 2008 35.45 35.78 34.81 35.09 52,770 -0.04(-0.11%)
Dec 17, 2008 34.91 35.42 34.71 35.13 38,461 -0.01(-0.02%)
Dec 16, 2008 34.03 35.16 34.03 35.14 81,746 +1.34(+3.97%)
Dec 15, 2008 34.31 34.31 33.53 33.80 38,018 -0.44(-1.30%)
Dec 12, 2008 33.45 34.24 33.34 34.24 15,655 +0.42(+1.24%)
Dec 11, 2008 33.85 34.50 33.62 33.82 48,103 -0.06(-0.19%)
Dec 10, 2008 33.58 34.24 33.57 33.89 54,734 +0.32(+0.96%)
Dec 09, 2008 34.20 34.39 33.48 33.57 72,401 -0.67(-1.96%)
Dec 08, 2008 34.45 34.58 33.95 34.24 51,356 +0.41(+1.22%)
Dec 05, 2008 32.29 33.85 31.93 33.82 24,988 +1.15(+3.51%)
Dec 04, 2008 33.20 33.64 32.42 32.68 45,952 -0.95(-2.81%)
Dec 03, 2008 32.44 33.62 32.41 33.62 37,659 +1.11(+3.40%)
Dec 02, 2008 31.93 32.66 31.62 32.52 129,226 +1.05(+3.34%)
Dec 01, 2008 33.82 33.82 31.47 31.47 58,615 -2.29(-6.80%)
Nov 28, 2008 32.98 33.76 32.98 33.76 16,706 +0.61(+1.83%)
Nov 26, 2008 32.31 33.15 31.94 33.15 19,486 +0.50(+1.53%)
Nov 25, 2008 32.77 32.81 32.03 32.65 161,734 +0.31(+0.95%)
Nov 24, 2008 31.44 32.64 31.44 32.35 70,595 +1.69(+5.51%)
Nov 21, 2008 30.06 30.91 29.00 30.66 88,969 +0.65(+2.18%)
Nov 20, 2008 32.66 32.66 29.91 30.00 81,658 -2.26(-7.01%)
Nov 19, 2008 32.99 34.05 32.21 32.27 18,367 -1.16(-3.48%)
Nov 18, 2008 33.22 33.85 32.59 33.43 10,526 +0.09(+0.27%)
Nov 17, 2008 32.99 33.93 32.99 33.34 18,589 -0.08(-0.24%)
Nov 14, 2008 33.61 34.56 33.42 33.42 29,170 -0.99(-2.89%)
Nov 13, 2008 32.76 34.41 32.09 34.41 138,408 +1.71(+5.24%)
Nov 12, 2008 33.24 33.51 32.70 32.70 40,587 -0.96(-2.86%)
Nov 11, 2008 33.57 34.14 33.36 33.66 27,806 -0.35(-1.02%)
Nov 10, 2008 35.18 35.18 33.82 34.01 15,985 -0.15(-0.45%)
Nov 07, 2008 33.28 34.41 33.28 34.16 39,519 +0.79(+2.37%)
Nov 06, 2008 33.57 34.45 33.22 33.37 63,806 -0.65(-1.90%)
Nov 05, 2008 35.54 35.54 34.02 34.02 67,464 -1.32(-3.73%)
Nov 04, 2008 35.40 35.45 34.86 35.33 130,517 +0.62(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.