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 (%)
Apr 30, 2018 133.76 134.13 131.62 131.62 4,355 -2.25(-1.68%)
Apr 27, 2018 133.28 134.15 133.28 133.88 4,563 +0.53(+0.40%)
Apr 26, 2018 132.66 134.09 132.66 133.35 4,850 +0.99(+0.74%)
Apr 25, 2018 132.85 132.85 131.52 132.36 6,291 -1.05(-0.79%)
Apr 24, 2018 134.47 134.84 132.46 133.41 9,826 -0.42(-0.32%)
Apr 23, 2018 133.75 134.29 133.32 133.84 7,802 -0.51(-0.38%)
Apr 20, 2018 135.02 135.25 134.03 134.34 25,146 -0.79(-0.59%)
Apr 19, 2018 136.32 136.37 134.53 135.14 10,859 -1.24(-0.91%)
Apr 18, 2018 136.73 136.76 136.18 136.38 6,273 -0.21(-0.15%)
Apr 17, 2018 135.92 136.76 135.58 136.59 5,609 +1.20(+0.89%)
Apr 16, 2018 135.75 135.75 134.92 135.38 14,281 +0.43(+0.32%)
Apr 13, 2018 135.74 135.74 134.32 134.95 10,809 -0.83(-0.61%)
Apr 12, 2018 135.84 136.49 135.78 135.78 5,212 +0.40(+0.30%)
Apr 11, 2018 134.81 136.07 134.81 135.38 22,330 -0.13(-0.09%)
Apr 10, 2018 133.85 135.94 133.67 135.51 16,660 +2.69(+2.03%)
Apr 09, 2018 131.94 133.69 131.94 132.82 12,900 +1.94(+1.49%)
Apr 06, 2018 132.56 133.47 130.18 130.88 2,833 -3.28(-2.44%)
Apr 05, 2018 133.91 134.69 133.59 134.15 5,742 +0.04(+0.03%)
Apr 04, 2018 130.19 134.37 130.19 134.12 7,750 +1.79(+1.35%)
Apr 03, 2018 130.62 132.33 130.09 132.33 4,846 +2.91(+2.25%)
Apr 02, 2018 133.73 133.73 129.35 129.41 6,509 -5.18(-3.85%)
Mar 29, 2018 134.59 134.59 134.59 0 +1.03(+0.77%)
Mar 28, 2018 132.67 134.31 132.67 133.56 5,836 +0.65(+0.49%)
Mar 27, 2018 133.11 134.17 132.69 132.91 3,853 -0.40(-0.30%)
Mar 26, 2018 133.00 134.65 131.00 133.31 8,085 +1.61(+1.22%)
Mar 23, 2018 134.64 134.64 131.71 131.71 6,753 -2.97(-2.21%)
Mar 22, 2018 136.68 137.28 134.68 134.68 28,476 -2.18(-1.59%)
Mar 21, 2018 135.67 137.81 135.67 136.86 4,625 +0.97(+0.72%)
Mar 20, 2018 136.50 137.11 135.46 135.89 4,720 -0.88(-0.64%)
Mar 19, 2018 137.81 137.81 135.62 136.77 3,396 -2.73(-1.95%)
Mar 16, 2018 138.39 139.50 138.39 139.50 3,130 +1.07(+0.77%)
Mar 15, 2018 139.60 139.70 138.34 138.42 5,105 -1.42(-1.01%)
Mar 14, 2018 140.33 140.53 139.27 139.84 15,458 -0.24(-0.17%)
Mar 13, 2018 141.11 141.63 140.01 140.08 13,576 -0.42(-0.30%)
Mar 12, 2018 139.90 140.66 139.82 140.50 8,700 +0.42(+0.30%)
Mar 09, 2018 138.70 140.08 138.45 140.08 17,171 +2.19(+1.59%)
Mar 08, 2018 136.91 138.09 136.91 137.89 9,744 +1.15(+0.84%)
Mar 07, 2018 136.74 135.51 136.74 4,396 +0.49(+0.36%)
Mar 06, 2018 137.01 137.26 135.58 136.25 7,909 -0.84(-0.61%)
Mar 05, 2018 135.32 137.22 135.15 137.09 8,096 +0.32(+0.23%)
Mar 02, 2018 133.61 137.06 133.61 136.77 5,043 +2.55(+1.90%)
Mar 01, 2018 134.90 136.31 133.31 134.22 6,456 -2.19(-1.60%)
Feb 28, 2018 139.14 139.14 136.35 136.40 5,643 -2.97(-2.13%)
Feb 27, 2018 141.49 141.49 139.32 139.37 7,877 -2.35(-1.66%)
Feb 26, 2018 139.81 142.16 139.81 141.72 17,873 +2.01(+1.44%)
Feb 23, 2018 138.70 139.72 138.55 139.72 5,658 +2.00(+1.45%)
Feb 22, 2018 138.15 139.15 137.42 137.72 6,367 -0.49(-0.36%)
Feb 21, 2018 139.72 140.64 138.20 138.21 8,947 -0.33(-0.24%)
Feb 20, 2018 139.89 140.08 138.52 138.53 8,669 -2.56(-1.82%)
Feb 16, 2018 141.10 141.10 141.10 0 +0.86(+0.62%)
Feb 15, 2018 139.27 140.24 137.80 140.23 17,301 +2.86(+2.08%)
Feb 14, 2018 133.81 137.38 133.81 137.37 24,157 +2.30(+1.70%)
Feb 13, 2018 134.15 135.45 133.61 135.07 18,599 +0.12(+0.09%)
Feb 12, 2018 134.03 135.67 133.32 134.95 36,142 +1.55(+1.16%)
Feb 09, 2018 133.50 134.01 128.86 133.40 47,503 +1.47(+1.12%)
Feb 08, 2018 136.94 136.99 131.92 131.92 19,985 -4.73(-3.46%)
Feb 07, 2018 136.22 137.47 136.16 136.65 25,852 +0.21(+0.15%)
Feb 06, 2018 131.81 136.65 131.12 136.44 30,933 +0.04(+0.03%)
Feb 05, 2018 140.02 140.07 134.00 136.41 41,216 -4.52(-3.21%)
Feb 02, 2018 142.48 143.27 140.90 140.92 20,114 -2.79(-1.94%)
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.