IHE Historical Prices | iShares Dow Jones U.S. Pharmace Stock

TSX

0.80% TSX Ventures 0.00%

iShares Dow Jones US Pharmaceuticals (IHE)

-NYSEArca

102.17 1.24(1.20%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 15, 2012	82.70	82.70	81.67	81.96	49,000	80.43
May 14, 2012	82.28	82.86	81.95	82.56	28,000	81.02
May 11, 2012	82.29	83.12	82.07	82.84	22,000	81.30
May 10, 2012	82.23	82.77	82.16	82.38	13,500	80.84
May 9, 2012	82.49	82.53	81.43	81.89	20,000	80.36
May 8, 2012	82.30	82.65	81.45	82.59	14,800	81.05
May 7, 2012	81.94	82.92	81.86	82.75	38,000	81.21
May 4, 2012	82.98	82.98	82.12	82.17	19,500	80.64
May 3, 2012	84.19	84.19	82.93	83.13	18,000	81.58
May 2, 2012	83.53	83.77	83.24	83.75	11,000	82.19
May 1, 2012	84.13	84.33	83.34	83.76	275,800	82.20
Apr 30, 2012	84.89	84.89	83.71	83.95	19,000	82.39
Apr 27, 2012	83.94	84.36	83.55	84.05	13,800	82.48
Apr 26, 2012	82.96	83.42	82.82	83.21	22,500	81.66
Apr 25, 2012	82.09	82.85	81.98	82.69	8,300	81.15
Apr 24, 2012	80.87	81.38	80.83	81.30	11,400	79.79
Apr 23, 2012	81.17	81.17	80.46	80.90	19,600	79.39
Apr 20, 2012	81.11	81.80	81.06	81.49	13,200	79.97
Apr 19, 2012	81.30	81.56	80.41	80.76	15,300	79.26
Apr 18, 2012	81.05	81.20	80.91	81.02	13,400	79.51
Apr 17, 2012	80.54	81.53	80.54	81.23	10,200	79.72
Apr 16, 2012	80.27	80.43	79.70	80.15	16,800	78.66
Apr 13, 2012	80.63	80.63	80.03	80.14	16,500	78.65
Apr 12, 2012	80.80	80.88	80.65	80.76	11,300	79.26
Apr 11, 2012	81.00	81.00	80.45	80.61	45,200	79.11
Apr 10, 2012	82.05	82.05	80.22	80.23	37,800	78.74
Apr 9, 2012	82.60	82.60	81.95	82.18	26,400	80.65
Apr 5, 2012	83.02	83.42	83.02	83.37	72,300	81.82
Apr 4, 2012	83.18	83.53	82.97	83.38	25,900	81.83
Apr 3, 2012	83.52	83.96	83.41	83.85	15,500	82.29
Apr 2, 2012	83.06	83.79	82.91	83.68	22,800	82.12
Mar 30, 2012	83.06	83.31	82.86	83.06	11,400	81.51
Mar 29, 2012	82.42	82.85	82.00	82.70	16,300	81.16
Mar 28, 2012	83.18	83.38	82.37	82.77	11,500	81.23
Mar 27, 2012	83.14	83.55	83.09	83.09	15,400	81.54
Mar 26, 2012	82.63	83.06	82.63	83.00	12,000	81.45
2012-03-26	0.30 Dividend
Mar 23, 2012	81.66	82.06	81.42	82.00	11,600	80.18
Mar 22, 2012	81.09	81.64	81.09	81.53	23,400	79.72
Mar 21, 2012	81.24	81.76	81.16	81.55	19,900	79.74
Mar 20, 2012	81.51	81.51	81.00	81.17	17,900	79.37
Mar 19, 2012	81.33	81.96	81.33	81.70	125,200	79.88
Mar 16, 2012	81.50	81.75	81.32	81.35	16,500	79.54
Mar 15, 2012	81.38	81.70	81.29	81.55	21,800	79.74
Mar 14, 2012	81.45	81.69	81.12	81.30	15,200	79.49
Mar 13, 2012	81.23	81.61	80.88	81.61	43,000	79.80
Mar 12, 2012	80.87	81.00	80.57	80.79	14,700	78.99
Mar 9, 2012	80.58	81.17	80.58	80.71	9,000	78.92
Mar 8, 2012	80.19	80.72	80.19	80.44	31,300	78.65
Mar 7, 2012	79.70	79.70	79.20	79.52	16,700	77.75
Mar 6, 2012	80.00	80.04	78.89	79.12	35,500	77.36
Mar 5, 2012	80.97	80.97	80.47	80.70	17,600	78.91
Mar 2, 2012	81.47	81.47	80.56	80.81	53,400	79.01
Mar 1, 2012	80.64	81.46	80.64	81.31	72,000	79.50
Feb 29, 2012	81.13	81.49	80.66	80.73	41,000	78.94
Feb 28, 2012	80.82	81.30	80.82	81.03	16,000	79.23
Feb 27, 2012	80.16	81.10	79.92	80.90	16,700	79.10
Feb 24, 2012	80.15	80.57	79.91	80.51	15,600	78.72
Feb 23, 2012	79.21	80.15	79.21	79.97	13,000	78.19
Feb 22, 2012	78.30	78.68	78.20	78.49	51,900	76.75
Feb 21, 2012	79.96	79.96	78.35	78.52	37,100	76.78
Feb 17, 2012	79.97	79.97	79.38	79.52	21,200	77.75
Feb 16, 2012	78.94	79.76	78.71	79.61	20,600	77.84
Feb 15, 2012	79.47	79.47	78.61	78.72	25,000	76.97
Feb 14, 2012	79.05	79.42	78.73	79.08	56,500	77.32
Feb 13, 2012	78.16	79.18	78.16	79.06	33,500	77.30
Feb 10, 2012	78.23	78.23	77.79	78.17	48,700	76.43
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On IHE

Quotes

Charts

News & Info

ETF

iShares Dow Jones US Pharmaceuticals (IHE)