Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

72.25 +0.33 (+0.46%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 51.96 52.18 51.27 51.63 16,016 -0.54(-1.03%)
Oct 29, 2020 52.00 52.33 51.39 52.17 23,405 +0.01(+0.02%)
Oct 28, 2020 52.74 52.74 52.06 52.16 13,946 -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 11,759 -0.70(-1.28%)
Oct 23, 2020 54.44 54.58 54.19 54.58 8,932 +0.31(+0.58%)
Oct 22, 2020 53.55 54.28 53.55 54.27 14,725 +0.83(+1.56%)
Oct 21, 2020 53.97 53.97 53.43 53.43 12,729 -0.44(-0.82%)
Oct 20, 2020 54.33 54.33 53.79 53.88 8,451 -0.16(-0.30%)
Oct 19, 2020 55.21 55.21 53.93 54.04 12,951 -0.97(-1.76%)
Oct 16, 2020 54.80 55.30 54.80 55.01 8,008 +0.32(+0.59%)
Oct 15, 2020 54.47 54.68 54.42 54.68 5,849 -0.36(-0.66%)
Oct 14, 2020 55.56 55.56 54.90 55.05 24,073 -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 55.81 55.89 10,909 +0.07(+0.12%)
Oct 09, 2020 55.50 55.98 55.50 55.82 11,088 +0.41(+0.73%)
Oct 08, 2020 54.98 55.41 54.98 55.41 12,175 +0.89(+1.64%)
Oct 07, 2020 53.93 54.62 53.85 54.52 12,936 +0.94(+1.74%)
Oct 06, 2020 54.41 54.41 53.54 53.58 8,273 -0.66(-1.22%)
Oct 05, 2020 53.74 54.25 53.74 54.25 11,488 +1.76(+3.35%)
Oct 02, 2020 52.09 52.84 52.09 52.49 15,092 -0.41(-0.78%)
Oct 01, 2020 53.11 53.11 52.75 52.90 22,567 -0.19(-0.37%)
Sep 30, 2020 52.46 53.28 52.46 53.09 10,426 +0.68(+1.29%)
Sep 29, 2020 52.71 52.79 52.42 52.42 29,288 -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 4,570 -0.39(-0.74%)
Sep 23, 2020 53.11 53.11 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 53.64 52.19 52.73 15,271 -1.56(-2.87%)
Sep 18, 2020 54.21 54.31 53.70 54.29 11,412 +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 53.97 54.15 32,329 +0.26(+0.48%)
Sep 15, 2020 54.12 54.13 53.83 53.89 12,168 +0.22(+0.40%)
Sep 14, 2020 53.08 53.78 53.08 53.68 7,763 +1.17(+2.22%)
Sep 11, 2020 52.52 52.66 52.29 52.51 8,945 +0.09(+0.17%)
Sep 10, 2020 53.41 53.41 52.42 52.42 11,588 -0.94(-1.75%)
Sep 09, 2020 53.23 53.67 53.23 53.36 18,766 +1.19(+2.28%)
Sep 08, 2020 52.85 52.85 52.11 52.17 14,515 -0.75(-1.42%)
Sep 04, 2020 53.48 53.48 52.46 52.92 8,019 -0.30(-0.56%)
Sep 03, 2020 54.42 54.42 53.08 53.21 17,353 -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 53.41 53.54 18,084 -0.79(-1.45%)
Aug 31, 2020 54.09 54.37 53.84 54.33 16,702 +0.41(+0.77%)
Aug 28, 2020 53.59 53.92 53.52 53.92 8,328 +0.20(+0.37%)
Aug 27, 2020 53.98 53.98 53.48 53.72 14,228 +0.09(+0.16%)
Aug 26, 2020 53.80 53.80 53.41 53.63 27,332 -0.18(-0.34%)
Aug 25, 2020 53.63 53.83 53.53 53.81 61,490 +0.29(+0.54%)
Aug 24, 2020 53.77 53.88 53.25 53.52 24,673 -0.04(-0.07%)
Aug 21, 2020 53.56 53.61 53.21 53.55 10,795 -0.15(-0.28%)
Aug 20, 2020 53.42 53.77 53.42 53.70 15,820 +0.16(+0.29%)
Aug 19, 2020 53.70 53.91 53.55 53.55 16,363 +0.11(+0.21%)
Aug 18, 2020 53.56 53.56 53.01 53.44 8,133 -0.22(-0.42%)
Aug 17, 2020 53.17 53.70 53.08 53.66 18,760 +0.79(+1.49%)
Aug 14, 2020 52.77 53.13 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 52.95 101,176 +0.63(+1.19%)
Aug 11, 2020 53.47 53.47 52.32 52.32 14,531 -0.66(-1.24%)
Aug 10, 2020 53.12 53.26 52.80 52.98 56,138 -0.13(-0.24%)
Aug 07, 2020 52.92 53.19 52.84 53.11 11,104 +0.23(+0.43%)
Aug 06, 2020 53.33 53.36 52.52 52.88 22,338 -0.44(-0.83%)
Aug 05, 2020 52.83 53.34 52.63 53.32 21,884 +1.19(+2.29%)
Aug 04, 2020 52.08 52.28 51.89 52.13 23,593 -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.