US Pharmaceuticals Ishares ETF (NY: IHE )

185.04 USD -1.33 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 180.37 180.68 177.63 179.06 5,400 -1.19(-0.66%)
Feb 25, 2021 182.62 182.62 179.40 180.25 6,055 -2.25(-1.23%)
Feb 24, 2021 180.07 183.42 180.07 182.50 4,701 +3.50(+1.95%)
Feb 23, 2021 179.96 179.96 177.68 179.00 6,657 -1.32(-0.73%)
Feb 22, 2021 182.01 182.01 180.00 180.32 2,775 -2.41(-1.32%)
Feb 19, 2021 184.30 184.30 182.73 182.73 3,500 -0.80(-0.44%)
Feb 18, 2021 184.13 184.32 183.53 183.53 11,144 -1.48(-0.80%)
Feb 17, 2021 183.52 185.01 183.52 185.01 3,052 +0.56(+0.30%)
Feb 16, 2021 185.76 185.80 184.02 184.45 8,282 -1.33(-0.72%)
Feb 12, 2021 185.07 185.85 185.00 185.78 3,200 -0.15(-0.08%)
Feb 11, 2021 186.05 186.05 184.89 185.93 2,858 +0.56(+0.30%)
Feb 10, 2021 186.00 186.19 185.36 185.38 3,374 +0.24(+0.13%)
Feb 09, 2021 185.00 185.67 184.80 185.14 4,798 +0.59(+0.32%)
Feb 08, 2021 184.42 184.55 183.68 184.55 10,431 +1.58(+0.86%)
Feb 05, 2021 183.78 183.78 182.38 182.97 2,800 +0.78(+0.43%)
Feb 04, 2021 182.19 182.28 181.54 182.19 5,669 +0.97(+0.53%)
Feb 03, 2021 181.49 181.72 180.83 181.22 4,329 -0.71(-0.39%)
Feb 02, 2021 184.05 184.05 181.94 181.94 11,581 +0.88(+0.48%)
Feb 01, 2021 181.00 182.22 180.56 181.06 23,348 +1.25(+0.70%)
Jan 29, 2021 183.23 183.23 178.14 179.81 11,600 -2.95(-1.61%)
Jan 28, 2021 182.28 184.12 182.28 182.76 7,417 +1.42(+0.78%)
Jan 27, 2021 184.83 184.83 181.16 181.34 12,774 -4.90(-2.63%)
Jan 26, 2021 187.38 188.10 185.99 186.24 11,479 -0.11(-0.06%)
Jan 25, 2021 185.23 186.35 184.44 186.35 9,736 +1.62(+0.88%)
Jan 22, 2021 182.71 185.02 182.71 184.73 5,600 +1.19(+0.65%)
Jan 21, 2021 185.02 185.02 182.71 183.54 7,990 -1.71(-0.92%)
Jan 20, 2021 186.17 186.47 185.06 185.25 6,294 -0.85(-0.46%)
Jan 19, 2021 185.04 186.10 185.04 186.10 32,874 +2.28(+1.24%)
Jan 15, 2021 183.97 184.10 182.32 183.82 20,500 -0.60(-0.33%)
Jan 14, 2021 184.26 185.02 183.64 184.42 5,209 +1.18(+0.64%)
Jan 13, 2021 184.36 184.36 183.24 183.24 5,773 -0.88(-0.48%)
Jan 12, 2021 184.66 185.63 183.28 184.12 6,911 -1.00(-0.54%)
Jan 11, 2021 182.83 185.58 182.83 185.12 13,382 +2.11(+1.15%)
Jan 08, 2021 182.85 183.81 182.09 183.01 3,300 -0.05(-0.03%)
Jan 07, 2021 180.96 183.33 180.96 183.06 6,531 +2.29(+1.27%)
Jan 06, 2021 177.32 182.00 177.32 180.77 7,735 +1.61(+0.90%)
Jan 05, 2021 177.28 179.16 177.28 179.16 3,850 +0.95(+0.53%)
Jan 04, 2021 179.44 179.44 176.21 178.21 6,299 -1.23(-0.69%)
Dec 31, 2020 179.44 179.44 179.44 7,353 +1.12(+0.63%)
Dec 30, 2020 178.00 178.75 178.00 178.32 7,353 +1.21(+0.68%)
Dec 29, 2020 176.86 177.27 176.34 177.12 4,387 +0.33(+0.18%)
Dec 28, 2020 178.00 178.57 176.70 176.79 20,843 -0.46(-0.26%)
Dec 24, 2020 177.13 177.53 176.93 177.25 1,900 +0.47(+0.27%)
Dec 23, 2020 177.16 177.16 176.55 176.78 15,810 +0.50(+0.28%)
Dec 22, 2020 175.45 176.47 175.33 176.29 5,186 +0.80(+0.46%)
Dec 21, 2020 174.76 175.70 173.48 175.49 10,925 -2.14(-1.21%)
Dec 18, 2020 178.00 178.00 176.31 177.63 8,200 +0.05(+0.03%)
Dec 17, 2020 177.23 177.74 176.48 177.58 4,976 +0.76(+0.43%)
Dec 16, 2020 178.51 178.51 176.82 176.82 19,396 -1.30(-0.73%)
Dec 15, 2020 176.37 178.20 175.88 178.12 19,208 +3.18(+1.82%)
Dec 14, 2020 176.78 177.50 174.94 174.94 6,284 -1.01(-0.58%)
Dec 11, 2020 176.00 176.37 175.19 175.95 3,100 -0.57(-0.32%)
Dec 10, 2020 176.00 176.54 175.67 176.52 9,124 +0.65(+0.37%)
Dec 09, 2020 177.34 177.68 174.90 175.87 5,302 -0.68(-0.39%)
Dec 08, 2020 174.67 176.60 174.67 176.55 6,478 +2.12(+1.22%)
Dec 07, 2020 175.66 175.66 173.81 174.43 12,565 -0.67(-0.38%)
Dec 04, 2020 173.63 175.10 173.63 175.10 6,100 +2.26(+1.30%)
Dec 03, 2020 172.87 173.89 172.47 172.84 5,619 -0.03(-0.02%)
Dec 02, 2020 172.77 173.47 172.73 172.87 3,670 +0.35(+0.20%)
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.