Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 139.29 139.66 138.85 139.64 38,956 +1.05(+0.76%)
Nov 29, 2017 138.27 138.68 138.10 138.58 10,392 +0.61(+0.44%)
Nov 28, 2017 136.80 138.13 136.63 137.98 18,994 +1.29(+0.94%)
Nov 27, 2017 136.78 137.77 136.37 136.69 17,621 -0.30(-0.22%)
Nov 24, 2017 137.04 137.28 136.90 136.99 5,871 -0.14(-0.10%)
Nov 22, 2017 136.07 137.35 136.07 137.12 11,688 +0.64(+0.47%)
Nov 21, 2017 136.10 137.08 136.10 136.48 25,104 +0.84(+0.62%)
Nov 20, 2017 136.09 136.69 135.20 135.64 36,899 -0.91(-0.67%)
Nov 17, 2017 136.45 137.16 136.09 136.55 4,750 -0.52(-0.38%)
Nov 16, 2017 135.77 137.07 135.77 137.07 11,301 +1.85(+1.37%)
Nov 15, 2017 134.69 135.68 133.92 135.22 9,071 -0.16(-0.12%)
Nov 14, 2017 135.87 135.87 134.78 135.38 6,359 -1.06(-0.78%)
Nov 13, 2017 136.25 136.77 135.45 136.44 32,105 -0.25(-0.19%)
Nov 10, 2017 136.28 136.72 136.14 136.70 9,454 +0.41(+0.30%)
Nov 09, 2017 135.84 136.31 135.44 136.29 19,123 -0.23(-0.17%)
Nov 08, 2017 135.59 136.82 134.79 136.52 12,248 +0.66(+0.49%)
Nov 07, 2017 138.09 138.09 135.67 135.86 16,808 -2.16(-1.56%)
Nov 06, 2017 138.78 138.78 138.00 138.01 48,753 -0.19(-0.14%)
Nov 03, 2017 136.51 138.20 136.34 138.20 10,911 +1.66(+1.21%)
Nov 02, 2017 137.59 137.59 135.96 136.54 17,460 -1.14(-0.83%)
Nov 01, 2017 137.02 138.24 136.69 137.69 12,327 +1.09(+0.80%)
Oct 31, 2017 137.55 137.85 136.42 136.60 8,454 -0.14(-0.10%)
Oct 30, 2017 138.48 136.11 136.73 51,544 -0.95(-0.69%)
Oct 27, 2017 137.91 138.17 137.18 137.69 43,019 -0.46(-0.33%)
Oct 26, 2017 139.34 140.07 137.90 138.15 15,607 -2.79(-1.98%)
Oct 25, 2017 141.28 141.40 139.84 140.94 16,995 -0.58(-0.41%)
Oct 24, 2017 142.73 142.81 141.09 141.52 15,431 -0.96(-0.67%)
Oct 23, 2017 144.16 144.21 142.48 142.48 8,417 -1.40(-0.97%)
Oct 20, 2017 144.24 144.24 143.73 143.88 4,662 +0.04(+0.03%)
Oct 19, 2017 142.17 143.90 142.17 143.84 11,895 +0.94(+0.66%)
Oct 18, 2017 144.08 144.08 142.76 142.90 22,871 -0.15(-0.11%)
Oct 17, 2017 142.18 143.25 141.88 143.05 7,298 +0.71(+0.50%)
Oct 16, 2017 142.96 144.17 142.07 142.35 28,553 -0.81(-0.56%)
Oct 13, 2017 143.79 143.79 143.15 143.15 8,064 -0.52(-0.36%)
Oct 12, 2017 143.76 144.31 143.49 143.67 10,645 -0.75(-0.52%)
Oct 11, 2017 144.41 144.92 144.31 144.42 8,969 +0.28(+0.20%)
Oct 10, 2017 144.38 144.38 143.26 144.14 12,709 +0.14(+0.10%)
Oct 09, 2017 145.64 145.64 143.98 144.00 59,396 -1.21(-0.83%)
Oct 06, 2017 145.49 145.92 144.86 145.20 14,589 -0.57(-0.39%)
Oct 05, 2017 145.82 145.97 145.28 145.78 8,900 +0.46(+0.32%)
Oct 04, 2017 144.72 146.16 144.66 145.31 9,914 +1.36(+0.94%)
Oct 03, 2017 145.08 145.08 143.16 143.95 10,570 -0.68(-0.47%)
Oct 02, 2017 141.91 144.63 141.91 144.63 20,881 +2.86(+2.01%)
Sep 29, 2017 140.56 141.78 140.56 141.78 5,600 +1.28(+0.91%)
Sep 28, 2017 140.80 141.23 140.30 140.50 8,663 -1.08(-0.76%)
Sep 27, 2017 140.39 141.89 140.39 141.58 3,477 +1.44(+1.03%)
Sep 26, 2017 141.63 141.63 140.03 140.14 9,901 -1.14(-0.81%)
Sep 25, 2017 140.67 141.84 140.67 141.28 10,756 +0.42(+0.30%)
Sep 22, 2017 140.84 140.89 140.34 140.86 6,175 -0.31(-0.22%)
Sep 21, 2017 141.07 141.99 140.82 141.17 8,149 +0.02(+0.01%)
Sep 20, 2017 141.27 141.28 140.22 141.15 10,263 -0.05(-0.04%)
Sep 19, 2017 142.00 142.00 141.01 141.21 22,427 -0.72(-0.51%)
Sep 18, 2017 142.22 142.85 141.43 141.93 81,770 +0.16(+0.11%)
Sep 15, 2017 142.03 142.06 141.50 141.77 6,940 -0.68(-0.48%)
Sep 14, 2017 142.11 143.08 141.90 142.44 13,169 +0.08(+0.06%)
Sep 13, 2017 142.80 143.09 142.21 142.36 5,154 -0.62(-0.44%)
Sep 12, 2017 142.71 143.58 142.71 142.99 6,863 +0.08(+0.06%)
Sep 11, 2017 142.72 142.95 141.96 142.91 28,270 +1.01(+0.71%)
Sep 08, 2017 141.36 142.28 141.36 141.89 6,318 +0.29(+0.20%)
Sep 07, 2017 139.99 142.00 139.99 141.60 26,571 +1.74(+1.24%)
Sep 06, 2017 139.91 140.47 139.33 139.87 13,158 +0.32(+0.23%)
Sep 05, 2017 139.98 140.29 138.70 139.54 21,721 -0.73(-0.52%)
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.