US Pharmaceuticals Ishares ETF (NY: IHE )

187.41 USD +1.76 (+0.95%)
Streaming Delayed Price Updated: 9:49 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 188.00 189.35 187.08 187.18 5,306 -2.04(-1.08%)
Nov 29, 2021 193.72 193.72 189.22 189.22 6,541 -2.68(-1.40%)
Nov 26, 2021 192.41 193.17 191.26 191.90 8,209 +0.38(+0.20%)
Nov 24, 2021 192.28 192.28 190.99 191.52 3,247 -0.68(-0.35%)
Nov 23, 2021 191.31 192.26 191.31 192.20 1,365 -0.11(-0.06%)
Nov 22, 2021 191.96 193.54 191.96 192.31 3,459 +0.10(+0.05%)
Nov 19, 2021 194.20 194.34 192.21 192.21 13,513 -1.42(-0.73%)
Nov 18, 2021 194.70 193.78 193.60 193.62 3,848 -1.01(-0.52%)
Nov 17, 2021 194.87 194.87 194.20 194.63 9,911 +0.48(+0.25%)
Nov 16, 2021 193.76 194.77 193.29 194.16 4,698 +0.21(+0.11%)
Nov 15, 2021 195.85 195.85 193.95 193.95 2,232 -1.50(-0.77%)
Nov 12, 2021 196.65 196.65 195.13 195.45 2,548 +0.30(+0.15%)
Nov 11, 2021 194.57 195.59 194.01 195.15 2,446 -0.04(-0.02%)
Nov 10, 2021 193.02 195.19 6,379 +1.54(+0.80%)
Nov 09, 2021 193.69 193.90 193.39 193.65 2,199 -1.41(-0.72%)
Nov 08, 2021 194.31 195.17 194.29 195.06 8,238 +0.76(+0.39%)
Nov 05, 2021 193.80 195.00 191.89 194.30 6,262 +2.83(+1.48%)
Nov 04, 2021 192.22 192.22 190.56 191.47 6,814 -0.51(-0.27%)
Nov 03, 2021 190.95 191.99 190.79 191.98 5,247 +0.94(+0.49%)
Nov 02, 2021 190.98 192.75 190.70 191.04 4,211 +1.70(+0.90%)
Nov 01, 2021 188.68 189.70 188.15 189.34 3,373 +1.18(+0.63%)
Oct 29, 2021 186.51 188.15 186.18 188.15 4,724 +1.45(+0.77%)
Oct 28, 2021 184.70 187.04 184.70 186.71 7,190 +2.03(+1.10%)
Oct 27, 2021 186.02 186.02 184.60 184.68 1,828 -2.62(-1.40%)
Oct 26, 2021 187.67 187.30 10,201 +0.36(+0.19%)
Oct 25, 2021 186.28 186.94 186.28 186.94 2,404 +0.19(+0.10%)
Oct 22, 2021 186.20 186.75 185.84 186.75 4,768 +0.46(+0.25%)
Oct 21, 2021 186.55 186.55 185.64 186.29 4,559 -0.14(-0.08%)
Oct 20, 2021 184.87 187.21 184.87 186.43 8,154 +1.56(+0.84%)
Oct 19, 2021 182.99 185.13 182.83 184.88 6,498 +2.20(+1.20%)
Oct 18, 2021 183.85 183.85 182.18 182.68 2,977 -1.84(-1.00%)
Oct 15, 2021 185.30 185.30 184.52 184.52 3,889 +0.76(+0.42%)
Oct 14, 2021 183.30 184.82 183.30 183.75 3,413 +1.29(+0.71%)
Oct 13, 2021 181.79 182.71 181.34 182.46 2,668 +0.26(+0.14%)
Oct 12, 2021 183.01 183.03 182.20 182.20 2,020 -1.62(-0.88%)
Oct 11, 2021 184.46 184.82 183.82 183.82 2,107 -0.43(-0.23%)
Oct 08, 2021 184.30 184.64 184.11 184.25 1,775 -0.21(-0.11%)
Oct 07, 2021 185.45 185.75 184.46 184.46 2,154 +2.15(+1.18%)
Oct 06, 2021 181.25 182.31 180.81 182.31 3,686 +0.08(+0.05%)
Oct 05, 2021 182.52 183.51 182.52 182.23 2,123 +0.05(+0.03%)
Oct 04, 2021 183.63 184.40 181.69 182.18 12,472 -2.21(-1.20%)
Oct 01, 2021 182.34 185.24 181.75 184.39 14,619 +1.24(+0.68%)
Sep 30, 2021 186.26 186.29 183.15 183.15 4,764 -1.56(-0.84%)
Sep 29, 2021 184.64 184.74 184.38 184.71 4,168 +1.34(+0.73%)
Sep 28, 2021 184.96 184.96 182.50 183.38 9,217 -2.14(-1.16%)
Sep 27, 2021 186.60 186.71 185.52 185.52 2,251 -0.96(-0.51%)
Sep 24, 2021 187.42 187.42 186.48 186.48 1,414 -1.31(-0.70%)
Sep 23, 2021 186.26 188.34 186.26 187.79 7,748 +2.51(+1.35%)
Sep 22, 2021 185.68 186.24 185.22 185.28 5,043 -0.09(-0.05%)
Sep 21, 2021 186.20 186.20 185.37 185.37 2,346 +0.33(+0.18%)
Sep 20, 2021 184.91 186.39 183.36 185.04 9,250 -1.33(-0.71%)
Sep 17, 2021 185.98 186.47 185.46 186.37 5,873 -0.70(-0.38%)
Sep 16, 2021 186.54 187.37 185.61 187.07 8,595 -0.81(-0.43%)
Sep 15, 2021 187.59 188.47 187.59 187.88 5,679 +0.16(+0.09%)
Sep 14, 2021 189.49 189.55 187.72 187.72 3,290 -1.01(-0.54%)
Sep 13, 2021 190.90 190.90 188.19 188.73 10,661 -1.25(-0.66%)
Sep 10, 2021 192.54 192.54 189.98 189.98 3,138 -1.72(-0.90%)
Sep 09, 2021 194.27 194.27 191.70 191.70 3,734 -2.73(-1.40%)
Sep 08, 2021 193.83 194.63 193.83 194.43 4,083 -0.28(-0.14%)
Sep 07, 2021 196.36 196.36 194.10 194.71 2,319 -1.63(-0.83%)
Sep 03, 2021 197.33 197.33 195.60 196.34 3,454 -0.36(-0.18%)
Sep 02, 2021 194.67 196.70 194.67 196.70 5,804 +2.79(+1.44%)
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.