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 (%)
Dec 31, 2021 192.23 193.63 192.05 192.08 53,491 -0.31(-0.16%)
Dec 30, 2021 191.64 193.09 191.64 192.39 6,016 +0.90(+0.47%)
Dec 29, 2021 190.80 191.69 190.80 191.49 11,238 +0.01(+0.01%)
Dec 28, 2021 192.58 192.58 190.87 191.47 10,071 -1.25(-0.65%)
Dec 27, 2021 192.43 192.72 191.98 192.72 5,530 +1.05(+0.55%)
Dec 23, 2021 191.30 191.96 191.30 191.68 7,287 +0.74(+0.39%)
Dec 22, 2021 188.97 191.45 188.97 190.94 4,355 +1.54(+0.81%)
Dec 21, 2021 189.29 189.47 187.37 189.40 12,012 -0.02(-0.01%)
Dec 20, 2021 189.05 189.68 187.13 189.41 24,737 +0.99(+0.53%)
Dec 17, 2021 188.77 189.84 187.19 188.42 10,051 -2.22(-1.17%)
Dec 16, 2021 188.40 191.10 187.93 190.65 10,608 +2.93(+1.56%)
Dec 15, 2021 183.89 187.71 183.89 187.71 9,463 +5.09(+2.79%)
Dec 14, 2021 181.45 182.89 181.10 182.62 4,381 +0.34(+0.18%)
Dec 13, 2021 179.26 182.29 179.26 182.29 8,149 +3.72(+2.08%)
Dec 10, 2021 179.37 179.65 178.30 178.57 35,996 -0.66(-0.37%)
Dec 09, 2021 179.74 180.52 179.23 179.23 4,434 -1.39(-0.77%)
Dec 08, 2021 180.01 180.82 178.77 180.62 11,123 +1.19(+0.66%)
Dec 07, 2021 179.03 180.10 178.36 179.43 5,911 +1.56(+0.88%)
Dec 06, 2021 179.16 179.50 177.87 177.87 5,724 -1.17(-0.65%)
Dec 03, 2021 180.22 180.22 178.32 179.04 7,650 -0.24(-0.13%)
Dec 02, 2021 179.98 180.28 179.22 179.28 2,836 -1.07(-0.59%)
Dec 01, 2021 179.76 182.44 179.76 180.35 7,737 +1.02(+0.57%)
Nov 30, 2021 180.12 181.42 179.24 179.34 5,538 -1.96(-1.08%)
Nov 29, 2021 185.60 185.60 181.29 181.29 6,827 -2.57(-1.40%)
Nov 26, 2021 184.35 185.08 183.25 183.86 8,567 +0.36(+0.20%)
Nov 24, 2021 184.22 184.22 182.98 183.50 3,388 -0.65(-0.35%)
Nov 23, 2021 183.29 184.21 183.29 184.15 1,424 -0.10(-0.06%)
Nov 22, 2021 183.92 185.43 183.92 184.25 3,610 +0.10(+0.05%)
Nov 19, 2021 186.06 186.20 184.15 184.15 14,103 -1.36(-0.73%)
Nov 18, 2021 186.54 185.66 185.49 185.51 4,016 -0.97(-0.52%)
Nov 17, 2021 186.71 186.71 186.06 186.48 10,344 +0.46(+0.25%)
Nov 16, 2021 185.64 186.61 185.19 186.02 4,903 +0.20(+0.11%)
Nov 15, 2021 187.64 187.64 185.82 185.82 2,329 -1.44(-0.77%)
Nov 12, 2021 188.41 188.41 186.95 187.26 2,659 +0.29(+0.15%)
Nov 11, 2021 186.42 187.40 185.88 186.97 2,552 -0.04(-0.02%)
Nov 10, 2021 184.93 187.02 6,657 +1.48(+0.80%)
Nov 09, 2021 185.57 185.78 185.28 185.54 2,295 -1.35(-0.72%)
Nov 08, 2021 186.17 186.99 186.15 186.89 8,598 +0.73(+0.39%)
Nov 05, 2021 185.68 186.83 183.85 186.16 6,535 +2.71(+1.48%)
Nov 04, 2021 184.17 184.17 182.58 183.45 7,111 -0.49(-0.27%)
Nov 03, 2021 182.95 183.95 182.80 183.94 5,476 +0.90(+0.49%)
Nov 02, 2021 182.98 184.68 182.71 183.03 4,395 +1.63(+0.90%)
Nov 01, 2021 180.78 181.75 180.27 181.41 3,520 +1.13(+0.63%)
Oct 29, 2021 178.70 180.27 178.38 180.27 4,930 +1.38(+0.77%)
Oct 28, 2021 176.96 179.20 176.96 178.89 7,504 +1.94(+1.10%)
Oct 27, 2021 178.23 178.23 176.87 176.94 1,907 -2.51(-1.40%)
Oct 26, 2021 179.81 179.45 10,647 +0.34(+0.19%)
Oct 25, 2021 178.47 179.11 178.47 179.11 2,509 +0.18(+0.10%)
Oct 22, 2021 178.40 178.93 178.05 178.93 4,976 +0.44(+0.24%)
Oct 21, 2021 178.73 178.73 177.86 178.49 4,758 -0.13(-0.08%)
Oct 20, 2021 177.12 179.36 177.12 178.62 8,510 +1.49(+0.84%)
Oct 19, 2021 175.32 177.37 175.17 177.13 6,782 +2.10(+1.20%)
Oct 18, 2021 176.15 176.15 174.55 175.03 3,107 -1.76(-1.00%)
Oct 15, 2021 177.54 177.54 176.79 176.79 4,059 +0.73(+0.42%)
Oct 14, 2021 175.62 177.07 175.62 176.06 3,562 +1.24(+0.71%)
Oct 13, 2021 174.17 175.05 173.74 174.81 2,784 +0.25(+0.14%)
Oct 12, 2021 175.34 175.36 174.57 174.57 2,108 -1.55(-0.88%)
Oct 11, 2021 176.73 177.08 176.12 176.12 2,199 -0.41(-0.23%)
Oct 08, 2021 176.58 176.91 176.39 176.53 1,852 -0.20(-0.11%)
Oct 07, 2021 177.68 177.97 176.73 176.73 2,248 +2.06(+1.18%)
Oct 06, 2021 173.66 174.67 173.23 174.67 3,847 +0.08(+0.05%)
Oct 05, 2021 174.87 175.82 174.87 174.59 2,215 +0.05(+0.03%)
Oct 04, 2021 175.94 176.67 174.08 174.55 13,017 -2.12(-1.20%)
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.