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 (%)
Mar 31, 2021 168.12 169.27 168.03 168.80 2,812 +1.50(+0.90%)
Mar 30, 2021 167.47 167.89 167.15 167.30 14,799 -0.31(-0.19%)
Mar 29, 2021 166.73 168.37 166.73 167.61 6,346 -0.04(-0.02%)
Mar 26, 2021 165.94 167.65 165.94 167.65 3,367 +1.87(+1.13%)
Mar 25, 2021 164.21 166.10 164.16 165.79 3,119 +0.44(+0.27%)
Mar 24, 2021 167.81 167.81 165.34 165.34 3,849 -1.46(-0.88%)
Mar 23, 2021 169.54 169.54 166.71 166.81 3,018 -3.51(-2.06%)
Mar 22, 2021 169.68 170.36 169.54 170.31 5,249 +0.36(+0.21%)
Mar 19, 2021 169.20 170.05 169.07 169.96 6,443 +0.71(+0.42%)
Mar 18, 2021 170.11 171.70 169.25 169.25 3,220 -2.31(-1.35%)
Mar 17, 2021 170.52 171.84 169.58 171.56 51,887 +0.97(+0.57%)
Mar 16, 2021 170.97 171.57 170.05 170.59 33,652 -0.75(-0.44%)
Mar 15, 2021 171.44 171.44 170.24 171.34 6,923 +0.37(+0.22%)
Mar 12, 2021 169.54 170.96 169.54 170.96 1,795 +0.96(+0.56%)
Mar 11, 2021 169.79 170.23 169.12 170.01 3,942 +1.63(+0.97%)
Mar 10, 2021 168.09 169.22 168.09 168.37 4,100 +1.13(+0.68%)
Mar 09, 2021 166.36 168.96 166.36 167.25 5,224 +1.83(+1.10%)
Mar 08, 2021 167.14 167.49 165.42 165.42 3,421 -0.23(-0.14%)
Mar 05, 2021 164.40 165.65 161.29 165.65 19,435 +3.02(+1.86%)
Mar 04, 2021 165.73 166.05 161.40 162.63 11,061 -4.14(-2.48%)
Mar 03, 2021 169.25 169.25 166.31 166.76 17,547 -2.61(-1.54%)
Mar 02, 2021 170.60 170.60 169.38 169.38 4,540 -1.21(-0.71%)
Mar 01, 2021 171.41 171.43 170.23 170.59 29,874 +1.07(+0.63%)
Feb 26, 2021 170.76 171.06 168.17 169.52 5,703 -1.13(-0.66%)
Feb 25, 2021 172.88 172.88 169.84 170.65 6,395 -2.13(-1.23%)
Feb 24, 2021 170.48 173.65 170.48 172.78 4,965 +3.31(+1.95%)
Feb 23, 2021 170.37 170.37 168.22 169.46 7,031 -1.25(-0.73%)
Feb 22, 2021 172.31 172.31 170.41 170.71 2,931 -2.28(-1.32%)
Feb 19, 2021 174.48 174.48 172.99 172.99 3,696 -0.76(-0.44%)
Feb 18, 2021 174.32 174.50 173.75 173.75 11,771 -1.40(-0.80%)
Feb 17, 2021 173.74 175.15 173.74 175.15 3,223 +0.53(+0.30%)
Feb 16, 2021 175.86 175.90 174.22 174.62 8,748 -1.26(-0.72%)
Feb 12, 2021 175.21 175.94 175.14 175.88 3,380 -0.15(-0.08%)
Feb 11, 2021 176.14 176.14 175.04 176.03 3,018 +0.53(+0.30%)
Feb 10, 2021 176.09 176.27 175.48 175.50 3,563 +0.22(+0.13%)
Feb 09, 2021 175.14 175.77 174.95 175.28 5,068 +0.56(+0.32%)
Feb 08, 2021 174.59 174.72 173.89 174.72 11,018 +1.50(+0.86%)
Feb 05, 2021 173.99 173.99 172.66 173.22 2,957 +0.74(+0.43%)
Feb 04, 2021 172.48 172.57 171.87 172.48 5,988 +0.92(+0.54%)
Feb 03, 2021 171.82 172.04 171.20 171.56 4,572 -0.68(-0.39%)
Feb 02, 2021 174.24 174.24 172.24 172.24 12,232 +0.83(+0.48%)
Feb 01, 2021 171.36 172.51 170.94 171.41 24,662 +1.18(+0.69%)
Jan 29, 2021 173.47 173.47 168.65 170.23 12,252 -2.79(-1.61%)
Jan 28, 2021 172.57 174.31 172.57 173.02 7,834 +1.34(+0.78%)
Jan 27, 2021 174.98 174.98 171.51 171.68 13,492 -4.64(-2.63%)
Jan 26, 2021 177.40 178.08 176.08 176.32 12,125 -0.10(-0.06%)
Jan 25, 2021 175.36 176.42 174.62 176.42 10,283 +1.53(+0.88%)
Jan 22, 2021 172.97 175.16 172.97 174.89 5,915 +1.13(+0.65%)
Jan 21, 2021 175.16 175.16 172.97 173.76 8,439 -1.62(-0.92%)
Jan 20, 2021 176.25 176.53 175.20 175.38 6,648 -0.80(-0.46%)
Jan 19, 2021 175.18 176.18 175.18 176.18 34,724 +2.16(+1.24%)
Jan 15, 2021 174.17 174.29 172.61 174.03 21,653 -0.57(-0.33%)
Jan 14, 2021 174.44 175.16 173.85 174.59 5,502 +1.12(+0.64%)
Jan 13, 2021 174.54 174.54 173.48 173.48 6,097 -0.83(-0.48%)
Jan 12, 2021 174.82 175.74 173.51 174.31 7,299 -0.95(-0.54%)
Jan 11, 2021 173.09 175.69 173.09 175.26 14,135 +2.00(+1.15%)
Jan 08, 2021 173.11 174.02 172.39 173.26 3,485 -0.05(-0.03%)
Jan 07, 2021 171.32 173.56 171.32 173.31 6,898 +2.17(+1.27%)
Jan 06, 2021 167.87 172.30 167.87 171.14 8,170 +1.52(+0.90%)
Jan 05, 2021 167.83 169.61 167.83 169.61 4,066 +0.90(+0.53%)
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.