Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

72.20 +0.28 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 60.86 61.39 60.75 61.39 14,478 +0.47(+0.77%)
Oct 28, 2021 60.27 61.03 60.27 60.92 22,035 +0.66(+1.10%)
Oct 27, 2021 60.70 60.70 60.23 60.26 5,602 -0.86(-1.40%)
Oct 26, 2021 61.23 61.11 31,263 +0.12(+0.19%)
Oct 25, 2021 60.78 61.00 60.78 61.00 7,367 +0.06(+0.10%)
Oct 22, 2021 60.75 60.93 60.64 60.93 14,612 +0.15(+0.24%)
Oct 21, 2021 60.87 60.87 60.57 60.79 13,972 -0.05(-0.07%)
Oct 20, 2021 60.32 61.08 60.32 60.83 24,990 +0.51(+0.84%)
Oct 19, 2021 59.71 60.41 59.66 60.32 19,914 +0.72(+1.20%)
Oct 18, 2021 59.99 59.99 59.44 59.61 9,123 -0.60(-1.00%)
Oct 15, 2021 60.46 60.46 60.21 60.21 11,918 +0.25(+0.42%)
Oct 14, 2021 59.81 60.30 59.81 59.96 10,460 +0.42(+0.71%)
Oct 13, 2021 59.32 59.61 59.17 59.53 8,176 +0.08(+0.14%)
Oct 12, 2021 59.71 59.72 59.45 59.45 6,190 -0.53(-0.88%)
Oct 11, 2021 60.19 60.30 59.98 59.98 6,457 -0.14(-0.23%)
Oct 08, 2021 60.13 60.25 60.07 60.12 5,439 -0.07(-0.11%)
Oct 07, 2021 60.51 60.61 60.19 60.19 6,601 +0.70(+1.18%)
Oct 06, 2021 59.14 59.49 59.00 59.49 11,296 +0.03(+0.05%)
Oct 05, 2021 59.55 59.88 59.55 59.46 6,506 +0.02(+0.03%)
Oct 04, 2021 59.92 60.17 59.28 59.44 38,223 -0.72(-1.20%)
Oct 01, 2021 59.49 60.44 59.30 60.17 44,804 +0.41(+0.68%)
Sep 30, 2021 60.77 60.79 59.76 59.76 14,600 -0.51(-0.85%)
Sep 29, 2021 60.25 60.28 60.16 60.27 12,774 +0.44(+0.73%)
Sep 28, 2021 60.35 60.35 59.55 59.83 28,248 -0.70(-1.16%)
Sep 27, 2021 60.89 60.92 60.53 60.53 6,898 -0.31(-0.51%)
Sep 24, 2021 61.15 61.15 60.85 60.85 4,333 -0.34(-0.55%)
Sep 23, 2021 60.68 61.36 60.68 61.18 23,781 +0.82(+1.35%)
Sep 22, 2021 60.50 60.68 60.35 60.37 15,478 -0.03(-0.05%)
Sep 21, 2021 60.66 60.66 60.39 60.39 7,200 +0.11(+0.18%)
Sep 20, 2021 60.24 60.73 59.74 60.29 28,391 -0.43(-0.71%)
Sep 17, 2021 60.59 60.75 60.43 60.72 18,026 -0.23(-0.38%)
Sep 16, 2021 60.78 61.05 60.47 60.95 26,380 -0.26(-0.43%)
Sep 15, 2021 61.12 61.40 61.12 61.21 17,430 +0.05(+0.09%)
Sep 14, 2021 61.74 61.76 61.16 61.16 10,098 -0.33(-0.54%)
Sep 13, 2021 62.20 62.20 61.31 61.49 32,721 -0.41(-0.66%)
Sep 10, 2021 62.73 62.73 61.90 61.90 9,631 -0.56(-0.90%)
Sep 09, 2021 63.29 63.29 62.46 62.46 11,460 -0.89(-1.40%)
Sep 08, 2021 63.15 63.41 63.15 63.35 12,532 -0.09(-0.14%)
Sep 07, 2021 63.98 63.98 63.24 63.44 7,117 -0.53(-0.83%)
Sep 03, 2021 64.29 64.29 63.73 63.97 10,601 -0.12(-0.18%)
Sep 02, 2021 63.42 64.09 63.42 64.09 17,814 +0.91(+1.44%)
Sep 01, 2021 62.98 63.18 62.79 63.18 34,606 +0.18(+0.28%)
Aug 31, 2021 63.21 63.45 62.89 63.00 11,565 -0.17(-0.26%)
Aug 30, 2021 63.08 63.36 62.97 63.17 15,113 +0.19(+0.29%)
Aug 27, 2021 63.37 63.37 62.98 62.98 17,700 -0.09(-0.15%)
Aug 26, 2021 63.55 63.55 63.07 63.07 13,397 -0.38(-0.59%)
Aug 25, 2021 63.31 63.49 63.24 63.45 13,928 -0.30(-0.47%)
Aug 24, 2021 63.84 63.92 63.65 63.75 29,901 -0.78(-1.21%)
Aug 23, 2021 64.52 64.84 64.42 64.53 14,370 +0.67(+1.05%)
Aug 20, 2021 63.48 64.06 63.48 63.86 12,001 +0.42(+0.66%)
Aug 19, 2021 63.04 64.11 63.04 63.44 25,327 -0.20(-0.31%)
Aug 18, 2021 64.83 65.00 63.64 63.64 19,164 -1.02(-1.58%)
Aug 17, 2021 64.12 64.67 63.86 64.66 52,651 +0.74(+1.16%)
Aug 16, 2021 63.54 63.92 63.48 63.92 14,385 +0.32(+0.50%)
Aug 13, 2021 63.31 63.61 63.31 63.61 10,052 +0.65(+1.04%)
Aug 12, 2021 62.46 63.03 62.46 62.96 26,687 +0.83(+1.34%)
Aug 11, 2021 63.14 63.14 62.10 62.12 18,673 -0.95(-1.51%)
Aug 10, 2021 62.91 63.24 62.55 63.08 18,956 +0.26(+0.42%)
Aug 09, 2021 62.93 63.20 62.69 62.82 44,449 -0.34(-0.54%)
Aug 06, 2021 63.51 63.51 62.84 63.16 19,925 -0.22(-0.34%)
Aug 05, 2021 63.24 63.39 62.98 63.38 10,616 +0.22(+0.35%)
Aug 04, 2021 63.83 63.83 63.16 63.16 23,059 -0.75(-1.17%)
Aug 03, 2021 63.22 63.91 63.05 63.91 29,437 +1.01(+1.61%)
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.