Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

72.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 51.97 51.97 51.48 51.50 16,385 -0.56(-1.08%)
Jan 30, 2020 52.00 52.17 51.83 52.07 13,624 -0.31(-0.58%)
Jan 29, 2020 52.33 52.64 52.33 52.37 11,169 +0.13(+0.25%)
Jan 28, 2020 51.92 52.32 51.92 52.24 25,984 +0.37(+0.71%)
Jan 27, 2020 51.21 52.07 51.11 51.88 22,933 -0.07(-0.14%)
Jan 24, 2020 52.80 52.80 51.87 51.95 22,568 -1.02(-1.93%)
Jan 23, 2020 52.88 53.00 52.63 52.97 19,764 -0.24(-0.45%)
Jan 22, 2020 53.23 53.38 53.11 53.21 44,419 -0.02(-0.04%)
Jan 21, 2020 52.95 53.42 52.95 53.23 58,517 -0.00(-0.01%)
Jan 17, 2020 53.55 53.55 53.24 53.24 21,641 -0.21(-0.40%)
Jan 16, 2020 53.42 53.60 53.26 53.45 139,164 +0.16(+0.31%)
Jan 15, 2020 53.05 53.33 53.05 53.29 21,251 +0.65(+1.23%)
Jan 14, 2020 51.80 52.64 51.80 52.64 9,472 +0.81(+1.56%)
Jan 13, 2020 51.79 51.83 51.45 51.83 21,755 +0.24(+0.47%)
Jan 10, 2020 51.49 51.79 51.49 51.59 17,931 +0.14(+0.27%)
Jan 09, 2020 51.16 51.58 51.16 51.45 22,114 +0.24(+0.46%)
Jan 08, 2020 51.21 51.47 51.09 51.21 24,380 -0.10(-0.19%)
Jan 07, 2020 51.30 51.40 51.09 51.31 51,106 -0.14(-0.27%)
Jan 06, 2020 51.05 51.45 51.04 51.45 16,870 +0.06(+0.12%)
Jan 03, 2020 51.36 51.68 51.11 51.39 5,255 -0.56(-1.07%)
Jan 02, 2020 51.88 51.94 51.47 51.94 22,549 +0.15(+0.29%)
Dec 31, 2019 51.44 51.80 51.43 51.80 17,312 +0.22(+0.42%)
Dec 30, 2019 51.94 51.94 51.58 51.58 14,079 -0.41(-0.78%)
Dec 27, 2019 52.06 52.06 51.92 51.98 24,114 -0.11(-0.21%)
Dec 26, 2019 52.13 52.32 52.04 52.09 13,813 -0.23(-0.43%)
Dec 24, 2019 52.40 52.40 52.06 52.32 11,129 +0.08(+0.16%)
Dec 23, 2019 52.18 52.31 51.92 52.24 19,186 +0.34(+0.65%)
Dec 20, 2019 51.47 51.94 51.47 51.90 31,534 +0.58(+1.13%)
Dec 19, 2019 50.99 51.41 50.99 51.32 269,907 +0.47(+0.93%)
Dec 18, 2019 50.78 50.85 50.59 50.85 53,546 +0.10(+0.19%)
Dec 17, 2019 50.79 50.82 50.49 50.75 86,217 +0.22(+0.44%)
Dec 16, 2019 50.44 50.71 50.44 50.53 558,802 +0.34(+0.67%)
Dec 13, 2019 50.25 50.45 49.95 50.19 47,353 +0.02(+0.04%)
Dec 12, 2019 49.81 50.26 49.81 50.17 20,922 +0.48(+0.98%)
Dec 11, 2019 49.88 49.94 49.69 49.69 22,054 -0.02(-0.03%)
Dec 10, 2019 49.60 49.76 49.52 49.70 24,048 +0.17(+0.35%)
Dec 09, 2019 49.60 49.68 49.46 49.53 37,424 +0.06(+0.12%)
Dec 06, 2019 49.56 49.71 49.47 49.47 46,115 +0.30(+0.61%)
Dec 05, 2019 49.33 49.33 48.92 49.17 19,588 -0.12(-0.24%)
Dec 04, 2019 49.04 49.38 48.89 49.29 62,382 +0.55(+1.13%)
Dec 03, 2019 48.53 48.75 48.35 48.74 34,766 -0.00(-0.01%)
Dec 02, 2019 49.11 49.11 48.67 48.74 68,718 -0.15(-0.31%)
Nov 29, 2019 48.79 49.03 48.79 48.90 74,279 -0.07(-0.14%)
Nov 27, 2019 48.59 49.06 48.59 48.96 84,802 +0.34(+0.69%)
Nov 26, 2019 48.34 48.68 48.34 48.63 16,381 +0.19(+0.40%)
Nov 25, 2019 48.05 48.50 48.05 48.43 29,077 +0.39(+0.81%)
Nov 22, 2019 47.88 48.10 47.85 48.05 21,355 +0.38(+0.81%)
Nov 21, 2019 47.56 47.75 47.50 47.66 9,281 +0.19(+0.39%)
Nov 20, 2019 47.31 47.67 47.31 47.47 10,213 +0.13(+0.27%)
Nov 19, 2019 47.18 47.41 47.18 47.35 13,921 +0.29(+0.62%)
Nov 18, 2019 47.07 47.17 46.97 47.06 96,372 -0.15(-0.32%)
Nov 15, 2019 46.67 47.23 46.56 47.21 62,518 +0.74(+1.60%)
Nov 14, 2019 46.50 46.51 46.26 46.46 16,647 -0.14(-0.30%)
Nov 13, 2019 46.36 46.72 46.36 46.60 9,136 +0.08(+0.18%)
Nov 12, 2019 46.65 46.94 46.52 46.52 17,960 -0.09(-0.19%)
Nov 11, 2019 46.53 46.61 46.48 46.61 26,332 -0.21(-0.45%)
Nov 08, 2019 46.27 46.82 46.27 46.82 13,927 +0.46(+1.00%)
Nov 07, 2019 46.46 46.64 46.28 46.36 21,042 +0.00(+0.01%)
Nov 06, 2019 46.57 46.57 46.31 46.35 14,496 -0.23(-0.50%)
Nov 05, 2019 47.02 47.02 46.58 46.58 20,309 -0.45(-0.95%)
Nov 04, 2019 47.50 47.50 47.03 47.03 13,723 -0.22(-0.47%)
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.