Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries US Pharmaceuticals Ishares ETF (NY: IHE ) 66.85 -0.05 (-0.07%) Streaming Delayed Price Updated: 1:48 PM EDT, Jun 10, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 30, 2008 39.28 39.77 38.99 39.77 60,534 +0.66(+1.68%) Sep 29, 2008 41.52 41.52 38.61 39.11 79,049 -1.63(-4.00%) Sep 26, 2008 40.28 40.81 40.27 40.74 0 +0.14(+0.34%) Sep 25, 2008 40.76 40.90 40.39 40.61 16,485 +0.64(+1.59%) Sep 24, 2008 40.07 40.34 39.87 39.97 14,515 -0.77(-1.90%) Sep 23, 2008 41.33 41.33 40.54 40.74 36,489 +0.28(+0.68%) Sep 22, 2008 41.05 41.30 40.43 40.47 18,794 -0.90(-2.18%) Sep 19, 2008 41.80 42.03 38.64 41.37 0 +0.67(+1.65%) Sep 18, 2008 39.58 40.82 39.58 40.70 29,501 +0.93(+2.33%) Sep 17, 2008 38.03 41.03 38.03 39.77 46,832 -1.44(-3.50%) Sep 16, 2008 39.72 41.22 37.27 41.22 24,526 +0.19(+0.45%) Sep 15, 2008 40.24 41.57 40.24 41.03 17,573 -0.77(-1.84%) Sep 12, 2008 41.72 41.84 41.65 41.80 38,246 -0.10(-0.23%) Sep 11, 2008 40.57 41.90 40.57 41.90 13,770 +0.44(+1.06%) Sep 10, 2008 41.34 41.70 41.34 41.46 8,189 +0.06(+0.14%) Sep 09, 2008 42.30 42.47 41.40 41.40 9,726 -0.86(-2.04%) Sep 08, 2008 42.75 42.84 41.93 42.26 30,685 +0.63(+1.52%) Sep 05, 2008 41.25 41.69 41.14 41.63 0 -0.11(-0.27%) Sep 04, 2008 41.82 42.14 41.67 41.74 24,254 -0.60(-1.41%) Sep 03, 2008 42.38 42.40 42.18 42.34 25,639 -0.18(-0.43%) Sep 02, 2008 43.21 43.21 42.36 42.52 17,669 +0.42(+1.00%) Aug 29, 2008 42.57 42.60 42.09 42.10 15,609 -0.50(-1.18%) Aug 28, 2008 41.81 42.60 41.81 42.60 18,119 +0.44(+1.04%) Aug 27, 2008 41.91 42.25 41.91 42.17 6,749 -0.11(-0.25%) Aug 26, 2008 42.55 42.55 42.17 42.27 5,653 -0.06(-0.15%) Aug 25, 2008 43.21 43.21 42.20 42.34 29,541 -0.52(-1.21%) Aug 22, 2008 42.47 42.92 42.42 42.85 8,476 +0.91(+2.17%) Aug 21, 2008 41.61 42.03 41.58 41.95 9,563 -0.13(-0.31%) Aug 20, 2008 42.18 42.31 41.84 42.08 22,820 -0.20(-0.48%) Aug 19, 2008 42.42 42.64 42.16 42.28 21,819 -0.38(-0.89%) Aug 18, 2008 43.17 43.46 42.48 42.66 21,536 -0.61(-1.41%) Aug 15, 2008 43.33 43.41 43.17 43.27 0 +0.28(+0.66%) Aug 14, 2008 42.64 43.29 42.64 42.98 564,658 +0.30(+0.70%) Aug 13, 2008 42.74 43.04 42.53 42.68 89,424 -0.24(-0.55%) Aug 12, 2008 43.83 43.83 42.81 42.92 17,068 -0.19(-0.43%) Aug 11, 2008 43.01 43.28 42.70 43.11 33,815 +0.44(+1.03%) Aug 08, 2008 41.86 42.73 41.86 42.67 1,093,233 +0.97(+2.34%) Aug 07, 2008 42.29 42.43 41.65 41.69 9,000 -0.89(-2.10%) Aug 06, 2008 42.70 42.73 42.08 42.59 22,902 +0.40(+0.94%) Aug 05, 2008 41.19 42.25 41.19 42.19 661,497 +0.83(+2.00%) Aug 04, 2008 41.43 41.58 40.95 41.36 46,632 +0.32(+0.77%) Aug 01, 2008 40.76 41.16 40.76 41.05 346,602 +0.12(+0.30%) Jul 31, 2008 40.23 41.30 40.23 40.92 499,520 +0.19(+0.48%) Jul 30, 2008 40.61 41.22 40.44 40.73 54,746 -0.28(-0.69%) Jul 29, 2008 41.01 41.38 40.77 41.01 15,571 +0.16(+0.40%) Jul 28, 2008 42.02 42.02 40.84 40.85 378,689 -0.74(-1.78%) Jul 25, 2008 41.59 41.68 41.35 41.59 255,477 +0.29(+0.71%) Jul 24, 2008 41.51 41.75 41.26 41.30 16,803 -0.26(-0.62%) Jul 23, 2008 41.91 41.91 41.39 41.56 68,035 +0.29(+0.71%) Jul 22, 2008 40.93 41.35 38.36 41.26 26,780 +0.11(+0.28%) Jul 21, 2008 42.20 42.20 40.93 41.15 296,594 -0.62(-1.50%) Jul 18, 2008 42.39 42.39 41.62 41.78 16,845 +0.11(+0.27%) Jul 17, 2008 41.39 41.82 41.18 41.66 25,833 +0.44(+1.06%) Jul 16, 2008 40.92 41.39 40.86 41.22 69,483 +0.40(+0.97%) Jul 15, 2008 38.88 41.10 38.88 40.83 21,830 +0.41(+1.00%) Jul 14, 2008 40.41 40.84 40.41 40.42 17,605 -0.06(-0.14%) Jul 11, 2008 40.68 40.70 40.16 40.48 37,119 -0.28(-0.68%) Jul 10, 2008 40.57 40.92 40.34 40.75 83,616 +0.18(+0.44%) Jul 09, 2008 40.84 41.39 40.57 40.57 80,582 -0.01(-0.02%) Jul 08, 2008 39.79 40.59 39.77 40.58 16,310 +1.32(+3.37%) Jul 07, 2008 40.01 40.01 38.94 39.26 70,398 -0.29(-0.74%) Jul 04, 2008 39.65 39.71 39.42 39.55 25,036 +0.00(+0.00%) Jul 03, 2008 39.65 39.71 39.42 39.55 25,036 +0.02(+0.04%) Jul 02, 2008 39.76 39.83 39.54 39.54 18,873 +0.00(+0.00%) 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.