Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 182.52 182.71 181.35 182.71 5,817 -0.57(-0.31%)
Dec 29, 2022 181.17 183.88 181.17 183.28 1,468 +2.76(+1.53%)
Dec 28, 2022 181.97 182.01 180.42 180.52 30,218 -0.62(-0.34%)
Dec 27, 2022 182.87 182.87 181.14 181.14 4,063 -0.90(-0.50%)
Dec 23, 2022 181.49 182.08 181.34 182.04 8,637 +0.31(+0.17%)
Dec 22, 2022 181.10 181.73 180.17 181.73 3,614 -0.96(-0.53%)
Dec 21, 2022 181.16 183.06 180.96 182.69 10,581 +2.44(+1.35%)
Dec 20, 2022 178.97 180.59 178.97 180.26 7,814 +0.85(+0.47%)
Dec 19, 2022 180.29 180.29 178.66 179.41 6,057 +0.26(+0.15%)
Dec 16, 2022 181.09 181.09 178.83 179.15 10,191 -2.83(-1.56%)
Dec 15, 2022 184.23 184.23 181.88 181.99 6,201 -3.76(-2.03%)
Dec 14, 2022 183.85 186.53 183.85 185.75 4,477 +1.43(+0.77%)
Dec 13, 2022 184.40 185.52 184.07 184.32 8,350 +1.40(+0.76%)
Dec 12, 2022 180.98 182.93 180.98 182.93 8,620 +1.96(+1.08%)
Dec 09, 2022 182.27 183.47 180.97 180.97 3,183 -1.76(-0.96%)
Dec 08, 2022 181.82 182.73 181.82 182.73 5,339 +1.25(+0.69%)
Dec 07, 2022 180.21 181.94 180.21 181.48 13,014 +1.09(+0.61%)
Dec 06, 2022 183.31 183.31 179.92 180.39 7,006 -2.86(-1.56%)
Dec 05, 2022 184.69 184.69 183.25 183.25 4,228 -1.89(-1.02%)
Dec 02, 2022 182.70 185.29 182.42 185.13 5,845 +0.57(+0.31%)
Dec 01, 2022 184.63 184.81 183.59 184.56 18,925 +1.97(+1.08%)
Nov 30, 2022 179.93 182.60 179.93 182.60 1,849 +2.69(+1.50%)
Nov 29, 2022 180.01 180.15 179.64 179.90 8,683 -0.20(-0.11%)
Nov 28, 2022 179.15 180.10 179.15 180.10 6,001 +0.44(+0.25%)
Nov 25, 2022 178.94 179.67 178.94 179.66 2,177 +1.07(+0.60%)
Nov 23, 2022 178.49 179.03 178.25 178.60 3,638 -0.54(-0.30%)
Nov 22, 2022 177.75 179.14 177.55 179.14 13,277 +2.04(+1.15%)
Nov 21, 2022 176.34 177.10 176.34 177.10 3,599 +0.28(+0.16%)
Nov 18, 2022 176.75 177.05 175.96 176.81 2,617 +1.20(+0.68%)
Nov 17, 2022 174.01 175.73 174.01 175.61 3,316 +0.03(+0.02%)
Nov 16, 2022 177.17 177.62 175.39 175.59 5,691 -1.64(-0.92%)
Nov 15, 2022 178.84 178.88 176.56 177.22 8,732 -0.61(-0.35%)
Nov 14, 2022 177.69 179.82 177.19 177.84 8,108 +1.78(+1.01%)
Nov 11, 2022 176.15 176.22 173.50 176.06 10,024 -0.67(-0.38%)
Nov 10, 2022 176.65 176.97 174.94 176.72 3,806 +3.97(+2.30%)
Nov 09, 2022 175.24 175.34 172.75 172.75 16,387 -2.47(-1.41%)
Nov 08, 2022 173.91 176.83 173.91 175.22 9,505 +0.32(+0.18%)
Nov 07, 2022 174.15 175.37 174.15 174.90 16,287 +2.10(+1.21%)
Nov 04, 2022 174.78 174.78 170.94 172.81 2,917 +0.15(+0.09%)
Nov 03, 2022 172.15 173.00 171.29 172.65 4,936 -1.03(-0.59%)
Nov 02, 2022 176.28 173.68 173.68 3,389 -2.70(-1.53%)
Nov 01, 2022 175.45 176.94 174.34 176.38 52,726 -0.09(-0.05%)
Oct 31, 2022 176.79 177.18 176.22 176.47 4,892 -1.39(-0.78%)
Oct 28, 2022 175.39 177.87 175.39 177.87 39,960 +3.62(+2.08%)
Oct 27, 2022 175.84 175.84 174.24 174.24 4,897 -0.92(-0.52%)
Oct 26, 2022 173.62 176.76 173.62 175.16 21,099 +1.93(+1.11%)
Oct 25, 2022 171.19 173.47 171.19 173.23 12,746 +1.55(+0.90%)
Oct 24, 2022 170.99 172.16 170.56 171.68 6,758 +1.80(+1.06%)
Oct 21, 2022 166.53 170.10 166.53 169.87 10,147 +3.92(+2.36%)
Oct 20, 2022 167.25 167.25 165.84 165.95 3,089 -1.06(-0.63%)
Oct 19, 2022 170.21 170.21 166.10 167.01 8,124 -3.41(-2.00%)
Oct 18, 2022 170.32 171.26 170.08 170.42 11,844 +0.96(+0.57%)
Oct 17, 2022 167.68 169.72 167.68 169.46 3,757 +2.70(+1.62%)
Oct 14, 2022 168.44 168.44 166.40 166.75 5,077 -1.05(-0.63%)
Oct 13, 2022 162.75 168.18 162.75 167.81 53,195 +2.76(+1.67%)
Oct 12, 2022 165.05 165.99 164.91 165.05 4,939 -0.27(-0.17%)
Oct 11, 2022 163.79 166.66 163.79 165.32 6,677 +1.61(+0.98%)
Oct 10, 2022 165.31 165.46 163.61 163.71 55,602 -1.24(-0.75%)
Oct 07, 2022 167.62 167.62 164.63 164.96 4,082 -2.70(-1.61%)
Oct 06, 2022 169.47 169.47 167.53 167.65 9,344 -2.04(-1.20%)
Oct 05, 2022 169.00 169.92 168.50 169.69 17,203 -0.36(-0.21%)
Oct 04, 2022 167.72 170.06 167.72 170.05 13,447 +3.52(+2.11%)
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.