US Pharmaceuticals Ishares ETF (NY: IHE )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	154.04	155.61	153.70	154.08	36,472	+0.03(+0.02%)
May 28, 2015	152.98	154.12	152.55	154.04	32,532	+0.77(+0.50%)
May 27, 2015	151.71	153.34	151.30	153.27	27,451	+2.01(+1.33%)
May 26, 2015	151.86	152.17	150.80	151.26	39,155	-0.95(-0.62%)
May 22, 2015	152.17	152.21	152.21	152.21	26,905	-0.17(-0.11%)
May 21, 2015	152.62	152.62	152.04	152.37	36,087	-0.28(-0.18%)
May 20, 2015	152.41	153.16	152.15	152.65	32,300	+0.24(+0.16%)
May 19, 2015	151.69	152.76	151.38	152.41	52,155	+0.89(+0.59%)
May 18, 2015	150.21	151.77	150.15	151.52	36,269	+1.00(+0.67%)
May 15, 2015	150.62	150.86	149.95	150.52	91,717	+0.23(+0.16%)
May 14, 2015	149.51	150.41	148.29	150.28	20,525	+1.48(+0.99%)
May 13, 2015	149.23	149.58	148.24	148.81	21,018	+0.00(+0.00%)
May 12, 2015	149.54	149.54	148.26	148.81	30,326	-1.97(-1.30%)
May 11, 2015	150.25	151.24	150.25	150.77	26,605	+0.79(+0.53%)
May 08, 2015	148.81	150.44	148.81	149.98	27,876	+2.50(+1.70%)
May 07, 2015	146.63	148.28	146.58	147.47	39,699	+0.44(+0.30%)
May 06, 2015	148.18	148.47	145.87	147.03	37,505	-0.56(-0.38%)
May 05, 2015	149.59	149.59	147.41	147.60	47,182	-1.62(-1.08%)
May 04, 2015	148.99	150.46	148.99	149.22	55,579	+0.77(+0.52%)
May 01, 2015	146.94	148.54	146.94	148.45	60,029	+2.38(+1.63%)
Apr 30, 2015	149.46	149.70	145.15	146.07	110,736	-3.91(-2.60%)
Apr 29, 2015	150.02	151.01	149.01	149.98	74,739	-0.51(-0.34%)
Apr 28, 2015	150.80	151.50	148.19	150.49	52,264	+0.03(+0.02%)
Apr 27, 2015	155.89	155.89	150.21	150.46	75,507	-5.40(-3.46%)
Apr 24, 2015	156.24	156.62	155.76	155.86	28,270	-0.55(-0.35%)
Apr 23, 2015	154.77	156.62	154.75	156.41	39,373	+1.03(+0.66%)
Apr 22, 2015	156.11	156.11	154.80	155.38	24,504	-0.16(-0.10%)
Apr 21, 2015	154.46	156.42	155.30	155.54	31,922	+1.08(+0.70%)
Apr 20, 2015	155.48	155.77	153.82	154.46	41,423	+0.16(+0.11%)
Apr 17, 2015	154.77	154.81	153.03	154.29	40,811	-0.94(-0.60%)
Apr 16, 2015	155.79	155.79	154.71	155.23	46,227	-0.44(-0.29%)
Apr 15, 2015	156.07	156.46	155.45	155.68	244,803	+0.66(+0.43%)
Apr 14, 2015	154.79	155.02	153.65	155.02	73,588	+0.47(+0.30%)
Apr 13, 2015	154.68	155.68	154.34	154.55	45,591	-0.40(-0.26%)
Apr 10, 2015	153.49	155.02	153.07	154.95	31,519	+1.51(+0.99%)
Apr 09, 2015	153.09	154.11	152.40	153.43	38,944	+0.61(+0.40%)
Apr 08, 2015	149.46	153.28	149.46	152.82	66,245	+3.75(+2.51%)
Apr 07, 2015	148.17	150.10	148.17	149.08	35,552	+0.94(+0.63%)
Apr 06, 2015	147.55	148.66	147.09	148.14	54,758	-0.17(-0.12%)
Apr 02, 2015	149.33	148.31	148.31	148.31	35,644	-0.32(-0.22%)
Apr 01, 2015	149.72	149.87	146.75	148.63	107,581	-1.32(-0.88%)
Mar 31, 2015	151.80	151.80	149.94	149.95	96,785	-1.95(-1.28%)
Mar 30, 2015	151.01	151.95	150.69	151.90	51,762	+1.61(+1.07%)
Mar 27, 2015	148.93	150.78	148.93	150.29	137,902	+1.34(+0.90%)
Mar 26, 2015	147.78	150.47	147.09	148.95	78,772	-0.15(-0.10%)
Mar 25, 2015	153.33	154.14	149.07	149.10	92,454	-3.97(-2.59%)
Mar 24, 2015	154.63	155.21	153.01	153.07	46,279	-1.32(-0.85%)
Mar 23, 2015	154.89	155.46	153.99	154.39	41,629	-0.93(-0.60%)
Mar 20, 2015	158.16	158.16	154.88	155.32	83,107	-0.28(-0.18%)
Mar 19, 2015	154.80	155.66	153.95	155.60	117,912	+0.86(+0.56%)
Mar 18, 2015	152.41	155.38	152.32	154.74	296,681	+2.14(+1.40%)
Mar 17, 2015	151.86	152.84	151.20	152.60	95,199	+0.31(+0.21%)
Mar 16, 2015	150.59	152.29	150.59	152.29	63,845	+2.45(+1.63%)
Mar 13, 2015	149.53	150.60	148.69	149.84	39,833	+0.04(+0.03%)
Mar 12, 2015	148.18	149.80	148.06	149.80	47,573	+2.15(+1.45%)
Mar 11, 2015	147.28	147.91	146.34	147.65	84,893	+1.16(+0.79%)
Mar 10, 2015	146.71	147.48	145.73	146.50	37,630	-1.69(-1.14%)
Mar 09, 2015	147.54	148.35	146.29	148.19	63,368	+1.14(+0.77%)
Mar 06, 2015	148.28	148.46	146.81	147.05	64,015	-2.00(-1.34%)
Mar 05, 2015	148.44	149.99	148.44	149.05	56,799	+1.49(+1.01%)
Mar 04, 2015	146.33	147.68	146.44	147.56	73,318	+1.12(+0.76%)
Mar 03, 2015	146.72	146.88	145.35	146.44	92,653	-0.95(-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.