Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 51.95 52.18 51.27 51.63 16,017 -0.54(-1.03%)
Oct 29, 2020 51.99 52.33 51.39 52.17 23,406 +0.01(+0.02%)
Oct 28, 2020 52.73 52.73 52.06 52.16 13,947 -1.30(-2.44%)
Oct 27, 2020 53.66 53.85 53.46 53.46 10,407 -0.42(-0.78%)
Oct 26, 2020 54.15 54.15 53.50 53.88 11,760 -0.70(-1.28%)
Oct 23, 2020 54.44 54.58 54.18 54.58 8,932 +0.31(+0.58%)
Oct 22, 2020 53.55 54.28 53.55 54.26 14,726 +0.83(+1.56%)
Oct 21, 2020 53.97 53.97 53.43 53.43 12,730 -0.44(-0.82%)
Oct 20, 2020 54.32 54.32 53.79 53.87 8,452 -0.16(-0.30%)
Oct 19, 2020 55.21 55.21 53.93 54.04 12,952 -0.97(-1.76%)
Oct 16, 2020 54.80 55.30 54.80 55.00 8,008 +0.32(+0.59%)
Oct 15, 2020 54.47 54.68 54.41 54.68 5,849 -0.36(-0.66%)
Oct 14, 2020 55.56 55.56 54.90 55.04 24,074 -0.32(-0.57%)
Oct 13, 2020 55.49 55.53 55.11 55.36 12,782 -0.52(-0.94%)
Oct 12, 2020 55.91 56.03 55.80 55.88 10,910 +0.07(+0.12%)
Oct 09, 2020 55.50 55.98 55.50 55.81 11,088 +0.41(+0.73%)
Oct 08, 2020 54.97 55.41 54.97 55.41 12,176 +0.89(+1.64%)
Oct 07, 2020 53.93 54.62 53.84 54.52 12,936 +0.94(+1.75%)
Oct 06, 2020 54.41 54.41 53.54 53.58 8,273 -0.66(-1.22%)
Oct 05, 2020 53.74 54.24 53.74 54.24 11,489 +1.76(+3.35%)
Oct 02, 2020 52.09 52.84 52.09 52.48 15,092 -0.41(-0.78%)
Oct 01, 2020 53.11 53.11 52.75 52.90 22,568 -0.19(-0.37%)
Sep 30, 2020 52.46 53.28 52.46 53.09 10,426 +0.68(+1.29%)
Sep 29, 2020 52.70 52.79 52.42 52.42 29,289 -0.17(-0.31%)
Sep 28, 2020 52.67 52.78 52.41 52.58 9,625 +0.33(+0.63%)
Sep 25, 2020 51.71 52.35 51.68 52.25 8,932 +0.43(+0.83%)
Sep 24, 2020 52.03 52.03 51.61 51.82 4,571 -0.39(-0.74%)
Sep 23, 2020 53.10 53.10 52.21 52.21 9,625 -0.65(-1.24%)
Sep 22, 2020 52.78 52.96 52.53 52.86 7,831 +0.13(+0.25%)
Sep 21, 2020 53.55 53.63 52.19 52.73 15,272 -1.56(-2.87%)
Sep 18, 2020 54.20 54.31 53.70 54.29 11,413 +0.42(+0.78%)
Sep 17, 2020 53.63 53.89 53.63 53.87 12,563 -0.28(-0.51%)
Sep 16, 2020 54.14 54.38 53.96 54.15 32,330 +0.26(+0.48%)
Sep 15, 2020 54.12 54.13 53.83 53.89 12,169 +0.22(+0.40%)
Sep 14, 2020 53.08 53.78 53.08 53.67 7,764 +1.17(+2.22%)
Sep 11, 2020 52.52 52.65 52.28 52.51 8,945 +0.09(+0.17%)
Sep 10, 2020 53.40 53.40 52.42 52.42 11,589 -0.94(-1.75%)
Sep 09, 2020 53.23 53.67 53.23 53.36 18,767 +1.19(+2.28%)
Sep 08, 2020 52.85 52.85 52.11 52.17 14,516 -0.75(-1.42%)
Sep 04, 2020 53.47 53.47 52.46 52.92 8,020 -0.30(-0.56%)
Sep 03, 2020 54.41 54.41 53.08 53.21 17,354 -1.33(-2.45%)
Sep 02, 2020 53.45 54.55 53.45 54.55 17,702 +1.01(+1.88%)
Sep 01, 2020 54.52 54.52 53.40 53.54 18,085 -0.79(-1.45%)
Aug 31, 2020 54.08 54.37 53.84 54.33 16,703 +0.41(+0.77%)
Aug 28, 2020 53.58 53.91 53.52 53.91 8,328 +0.20(+0.37%)
Aug 27, 2020 53.97 53.97 53.48 53.71 14,229 +0.09(+0.16%)
Aug 26, 2020 53.80 53.80 53.40 53.63 27,333 -0.18(-0.34%)
Aug 25, 2020 53.63 53.82 53.53 53.81 61,492 +0.29(+0.54%)
Aug 24, 2020 53.77 53.88 53.25 53.52 24,674 -0.04(-0.07%)
Aug 21, 2020 53.56 53.60 53.21 53.55 10,796 -0.15(-0.28%)
Aug 20, 2020 53.42 53.77 53.42 53.70 15,821 +0.16(+0.29%)
Aug 19, 2020 53.70 53.91 53.55 53.55 16,364 +0.11(+0.21%)
Aug 18, 2020 53.56 53.56 53.00 53.43 8,134 -0.22(-0.42%)
Aug 17, 2020 53.17 53.69 53.07 53.66 18,760 +0.79(+1.49%)
Aug 14, 2020 52.77 53.12 52.66 52.87 8,945 +0.06(+0.10%)
Aug 13, 2020 52.88 52.88 52.49 52.81 14,096 -0.13(-0.25%)
Aug 12, 2020 52.75 53.04 52.75 52.94 101,180 +0.63(+1.19%)
Aug 11, 2020 53.47 53.47 52.32 52.32 14,531 -0.66(-1.24%)
Aug 10, 2020 53.11 53.26 52.79 52.98 56,140 -0.13(-0.24%)
Aug 07, 2020 52.92 53.18 52.84 53.11 11,104 +0.23(+0.43%)
Aug 06, 2020 53.33 53.36 52.52 52.88 22,339 -0.44(-0.83%)
Aug 05, 2020 52.83 53.34 52.63 53.32 21,885 +1.19(+2.29%)
Aug 04, 2020 52.07 52.28 51.89 52.13 23,594 -0.13(-0.25%)
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.