US Pharmaceuticals Ishares ETF (NY: IHE )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	154.06	155.63	153.72	154.09	36,467	+0.03(+0.02%)
May 28, 2015	153.00	154.14	152.56	154.06	32,529	+0.77(+0.50%)
May 27, 2015	151.73	153.36	151.32	153.29	27,448	+2.01(+1.33%)
May 26, 2015	151.88	152.19	150.82	151.28	39,151	-0.95(-0.62%)
May 22, 2015	152.19	152.22	152.22	152.22	26,902	-0.16(-0.11%)
May 21, 2015	152.63	152.63	152.06	152.39	36,082	-0.28(-0.18%)
May 20, 2015	152.43	153.17	152.17	152.67	32,296	+0.24(+0.16%)
May 19, 2015	151.70	152.78	151.40	152.43	52,149	+0.89(+0.59%)
May 18, 2015	150.22	151.78	150.16	151.54	36,265	+1.00(+0.66%)
May 15, 2015	150.64	150.88	149.97	150.54	91,706	+0.24(+0.16%)
May 14, 2015	149.53	150.43	148.31	150.30	20,522	+1.48(+0.99%)
May 13, 2015	149.25	149.60	148.26	148.82	21,016	+0.00(+0.00%)
May 12, 2015	149.56	149.56	148.28	148.82	30,322	-1.97(-1.30%)
May 11, 2015	150.27	151.26	150.27	150.79	26,602	+0.79(+0.53%)
May 08, 2015	148.82	150.46	148.82	150.00	27,872	+2.50(+1.70%)
May 07, 2015	146.65	148.30	146.60	147.49	39,694	+0.44(+0.30%)
May 06, 2015	148.20	148.49	145.88	147.05	37,501	-0.56(-0.38%)
May 05, 2015	149.61	149.61	147.43	147.62	47,177	-1.62(-1.08%)
May 04, 2015	149.01	150.48	149.01	149.23	55,573	+0.77(+0.52%)
May 01, 2015	146.95	148.56	146.95	148.47	60,022	+2.37(+1.62%)
Apr 30, 2015	149.48	149.72	145.17	146.09	110,723	-3.91(-2.60%)
Apr 29, 2015	150.04	151.03	149.02	150.00	74,730	-0.50(-0.34%)
Apr 28, 2015	150.82	151.52	148.21	150.50	52,258	+0.03(+0.02%)
Apr 27, 2015	155.91	155.91	150.22	150.48	75,498	-5.40(-3.46%)
Apr 24, 2015	156.26	156.64	155.78	155.88	28,267	-0.55(-0.35%)
Apr 23, 2015	154.79	156.63	154.77	156.43	39,368	+1.03(+0.66%)
Apr 22, 2015	156.13	156.13	154.82	155.40	24,501	-0.16(-0.10%)
Apr 21, 2015	154.48	156.44	155.32	155.56	31,918	+1.08(+0.70%)
Apr 20, 2015	155.50	155.79	153.84	154.48	41,418	+0.17(+0.11%)
Apr 17, 2015	154.79	154.83	153.05	154.31	40,806	-0.94(-0.60%)
Apr 16, 2015	155.81	155.81	154.73	155.25	46,221	-0.44(-0.29%)
Apr 15, 2015	156.09	156.48	155.47	155.70	244,773	+0.66(+0.43%)
Apr 14, 2015	154.81	155.03	153.67	155.03	73,579	+0.47(+0.30%)
Apr 13, 2015	154.69	155.70	154.36	154.56	45,585	-0.40(-0.26%)
Apr 10, 2015	153.50	155.03	153.09	154.97	31,516	+1.51(+0.99%)
Apr 09, 2015	153.11	154.13	152.42	153.45	38,939	+0.61(+0.40%)
Apr 08, 2015	149.48	153.30	149.48	152.84	66,237	+3.75(+2.51%)
Apr 07, 2015	148.19	150.12	148.19	149.09	35,548	+0.94(+0.63%)
Apr 06, 2015	147.57	148.68	147.11	148.15	54,752	-0.17(-0.12%)
Apr 02, 2015	149.35	148.33	148.33	148.33	35,640	-0.32(-0.22%)
Apr 01, 2015	149.74	149.88	146.77	148.65	107,568	-1.32(-0.88%)
Mar 31, 2015	151.82	151.82	149.96	149.97	96,774	-1.95(-1.28%)
Mar 30, 2015	151.03	151.97	150.71	151.92	51,756	+1.61(+1.07%)
Mar 27, 2015	148.95	150.80	148.95	150.31	137,885	+1.34(+0.90%)
Mar 26, 2015	147.80	150.49	147.11	148.97	78,763	-0.15(-0.10%)
Mar 25, 2015	153.35	154.16	149.09	149.12	92,443	-3.97(-2.59%)
Mar 24, 2015	154.65	155.23	153.03	153.09	46,273	-1.32(-0.85%)
Mar 23, 2015	154.91	155.47	154.01	154.41	41,624	-0.93(-0.60%)
Mar 20, 2015	158.18	158.18	154.90	155.34	83,097	-0.28(-0.18%)
Mar 19, 2015	154.82	155.68	153.97	155.62	117,898	+0.86(+0.56%)
Mar 18, 2015	152.43	155.40	152.34	154.76	296,645	+2.14(+1.40%)
Mar 17, 2015	151.87	152.86	151.22	152.62	95,187	+0.31(+0.21%)
Mar 16, 2015	150.61	152.31	150.61	152.31	63,837	+2.45(+1.63%)
Mar 13, 2015	149.55	150.62	148.71	149.86	39,828	+0.04(+0.03%)
Mar 12, 2015	148.20	149.82	148.08	149.82	47,567	+2.15(+1.45%)
Mar 11, 2015	147.30	147.93	146.36	147.67	84,883	+1.16(+0.79%)
Mar 10, 2015	146.72	147.50	145.75	146.51	37,626	-1.69(-1.14%)
Mar 09, 2015	147.56	148.37	146.31	148.21	63,360	+1.14(+0.77%)
Mar 06, 2015	148.30	148.48	146.83	147.07	64,008	-2.00(-1.34%)
Mar 05, 2015	148.46	150.01	148.46	149.07	56,792	+1.49(+1.01%)
Mar 04, 2015	146.35	147.70	146.45	147.57	73,309	+1.12(+0.77%)
Mar 03, 2015	146.73	146.90	145.37	146.45	92,642	-0.96(-0.65%)

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.