US Pharmaceuticals Ishares ETF (NY: IHE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	151.98	152.54	150.99	152.39	36,737	+1.90(+1.26%)
Jun 29, 2015	153.15	153.79	150.42	150.49	50,291	-3.84(-2.49%)
Jun 26, 2015	155.88	156.01	153.82	154.32	36,992	-1.77(-1.13%)
Jun 25, 2015	155.94	156.21	154.70	156.09	32,713	+0.87(+0.56%)
Jun 24, 2015	156.69	156.88	155.11	155.22	35,548	-1.79(-1.14%)
Jun 23, 2015	156.82	157.68	156.56	157.01	31,083	+0.29(+0.19%)
Jun 22, 2015	156.01	156.82	155.39	156.72	24,344	+1.79(+1.15%)
Jun 19, 2015	155.25	155.76	154.93	154.93	19,764	-0.38(-0.25%)
Jun 18, 2015	153.61	155.82	153.61	155.31	49,959	+2.17(+1.41%)
Jun 17, 2015	153.49	154.08	152.87	153.15	45,515	+0.29(+0.19%)
Jun 16, 2015	152.14	152.94	151.77	152.86	40,792	+0.55(+0.36%)
Jun 15, 2015	151.59	152.44	150.69	152.31	23,482	-0.29(-0.19%)
Jun 12, 2015	154.26	154.26	152.53	152.60	31,239	-1.93(-1.25%)
Jun 11, 2015	153.93	154.72	153.68	154.53	80,168	+0.71(+0.46%)
Jun 10, 2015	152.78	153.96	152.21	153.82	84,170	+1.41(+0.92%)
Jun 09, 2015	152.89	152.98	151.55	152.42	407,484	-0.31(-0.21%)
Jun 08, 2015	154.21	154.21	152.69	152.73	20,330	-1.36(-0.88%)
Jun 05, 2015	153.09	154.10	151.99	154.09	38,862	+0.77(+0.50%)
Jun 04, 2015	154.03	154.79	152.67	153.31	21,389	-1.16(-0.75%)
Jun 03, 2015	154.25	154.47	153.50	154.47	31,334	+0.68(+0.44%)
Jun 02, 2015	154.20	154.48	153.05	153.79	35,175	-0.50(-0.32%)
Jun 01, 2015	155.16	155.16	153.44	154.29	141,261	+0.19(+0.12%)
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%)

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.