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 (%)
Mar 31, 2017 136.24 136.47 135.70 135.70 12,245 -0.70(-0.51%)
Mar 30, 2017 137.26 137.26 136.37 136.40 8,955 -0.94(-0.69%)
Mar 29, 2017 136.92 138.00 136.92 137.34 12,697 +0.13(+0.10%)
Mar 28, 2017 137.10 137.21 136.29 137.21 8,597 +0.21(+0.15%)
Mar 27, 2017 133.58 137.15 133.58 137.00 23,571 +2.21(+1.64%)
Mar 24, 2017 134.45 135.14 134.16 134.79 14,690 +0.34(+0.25%)
Mar 23, 2017 134.25 135.48 134.24 134.45 11,770 +0.13(+0.09%)
Mar 22, 2017 134.24 134.43 133.19 134.32 16,004 +0.20(+0.15%)
Mar 21, 2017 137.13 137.86 133.63 134.13 39,847 -2.67(-1.95%)
Mar 20, 2017 136.47 136.90 136.28 136.80 15,589 +0.77(+0.56%)
Mar 17, 2017 136.31 136.85 135.61 136.03 21,619 -1.39(-1.01%)
Mar 16, 2017 138.11 138.11 137.08 137.42 20,167 -0.75(-0.54%)
Mar 15, 2017 135.81 138.35 135.81 138.17 38,812 +2.33(+1.72%)
Mar 14, 2017 136.91 137.22 135.53 135.84 21,550 -1.57(-1.14%)
Mar 13, 2017 137.57 137.74 136.95 137.41 19,318 -0.33(-0.24%)
Mar 10, 2017 138.10 138.10 136.92 137.74 29,328 +0.29(+0.21%)
Mar 09, 2017 137.30 137.82 136.61 137.46 20,444 +0.27(+0.20%)
Mar 08, 2017 136.57 138.32 136.26 137.19 21,054 +0.72(+0.53%)
Mar 07, 2017 137.02 137.02 135.00 136.47 47,285 -0.89(-0.65%)
Mar 06, 2017 138.42 138.89 136.88 137.36 12,708 -1.58(-1.14%)
Mar 03, 2017 138.69 139.73 138.39 138.94 17,305 +0.53(+0.38%)
Mar 02, 2017 138.84 140.12 138.41 138.41 34,344 -0.54(-0.39%)
Mar 01, 2017 138.65 139.32 137.74 138.94 37,599 +1.49(+1.08%)
Feb 28, 2017 138.53 138.53 137.14 137.46 11,148 -1.60(-1.15%)
Feb 27, 2017 137.19 139.63 136.58 139.05 34,388 +1.45(+1.06%)
Feb 24, 2017 136.76 137.60 136.59 137.60 56,056 +0.33(+0.24%)
Feb 23, 2017 136.69 137.61 135.95 137.27 25,176 +0.75(+0.55%)
Feb 22, 2017 136.94 137.38 136.41 136.51 12,755 -0.46(-0.34%)
Feb 21, 2017 137.54 137.63 136.41 136.97 22,550 -0.44(-0.32%)
Feb 17, 2017 137.41 137.41 137.41 0 +0.57(+0.42%)
Feb 16, 2017 137.76 137.77 135.82 136.84 19,648 -0.77(-0.56%)
Feb 15, 2017 135.17 137.79 135.17 137.61 19,954 +2.14(+1.58%)
Feb 14, 2017 133.67 135.76 133.64 135.46 60,081 +1.70(+1.27%)
Feb 13, 2017 133.52 134.35 133.37 133.76 29,878 +0.39(+0.30%)
Feb 10, 2017 133.29 133.82 132.84 133.37 11,276 +0.40(+0.30%)
Feb 09, 2017 132.20 133.54 132.20 132.96 87,026 +0.95(+0.72%)
Feb 08, 2017 130.13 132.53 130.05 132.01 92,921 +1.46(+1.12%)
Feb 07, 2017 131.52 131.92 130.33 130.55 26,350 -0.84(-0.64%)
Feb 06, 2017 130.57 131.40 130.26 131.39 17,481 +0.62(+0.47%)
Feb 03, 2017 130.09 130.82 129.03 130.77 22,843 +1.24(+0.96%)
Feb 02, 2017 127.90 129.54 127.90 129.54 21,182 +1.30(+1.01%)
Feb 01, 2017 127.23 128.24 126.99 128.24 27,841 +1.13(+0.89%)
Jan 31, 2017 123.22 127.28 123.02 127.11 47,146 +3.10(+2.50%)
Jan 30, 2017 124.67 124.92 123.34 124.00 26,872 -0.92(-0.73%)
Jan 27, 2017 124.35 125.36 124.28 124.92 75,217 +1.02(+0.82%)
Jan 26, 2017 124.56 125.00 123.89 123.89 61,260 -0.95(-0.76%)
Jan 25, 2017 124.23 125.03 123.92 124.84 45,129 +0.84(+0.68%)
Jan 24, 2017 125.20 125.20 123.18 124.00 98,425 -1.08(-0.86%)
Jan 23, 2017 125.74 125.97 124.97 125.08 46,998 -0.83(-0.66%)
Jan 20, 2017 127.00 127.00 125.87 125.90 41,677 -1.25(-0.98%)
Jan 19, 2017 128.34 128.34 127.05 127.15 20,531 -1.27(-0.99%)
Jan 18, 2017 128.33 128.51 127.39 128.42 50,816 +0.60(+0.47%)
Jan 17, 2017 129.27 129.27 127.56 127.82 25,575 -2.19(-1.68%)
Jan 13, 2017 130.01 130.01 130.01 0 +0.58(+0.45%)
Jan 12, 2017 128.25 129.81 128.13 129.43 229,020 +0.21(+0.16%)
Jan 11, 2017 132.25 132.25 127.72 129.22 41,705 -2.87(-2.17%)
Jan 10, 2017 132.72 132.79 131.72 132.09 37,307 -0.60(-0.45%)
Jan 09, 2017 132.76 133.46 132.50 132.69 27,574 +1.34(+1.02%)
Jan 06, 2017 131.86 132.07 131.34 131.35 11,477 -0.41(-0.31%)
Jan 05, 2017 131.39 131.94 130.68 131.76 288,088 +0.34(+0.26%)
Jan 04, 2017 129.23 131.74 129.23 131.42 317,382 +2.52(+1.96%)
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.