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 (%)
Jun 30, 2017 140.79 142.47 140.11 140.27 20,634 -0.46(-0.33%)
Jun 29, 2017 141.65 141.78 139.59 140.73 10,297 -0.59(-0.42%)
Jun 28, 2017 141.67 142.03 141.10 141.32 63,534 +0.26(+0.19%)
Jun 27, 2017 143.46 143.46 140.79 141.06 11,018 -2.45(-1.71%)
Jun 26, 2017 143.93 144.29 143.30 143.51 16,787 -0.07(-0.05%)
Jun 23, 2017 143.19 143.58 142.61 143.58 7,513 -0.04(-0.03%)
Jun 22, 2017 142.12 144.67 142.00 143.63 40,514 +2.30(+1.63%)
Jun 21, 2017 138.78 141.67 138.78 141.33 29,164 +2.86(+2.06%)
Jun 20, 2017 137.84 139.97 137.84 138.47 20,118 +0.68(+0.50%)
Jun 19, 2017 136.35 138.11 136.35 137.78 22,990 +1.70(+1.25%)
Jun 16, 2017 135.26 136.09 134.95 136.09 8,579 +0.72(+0.53%)
Jun 15, 2017 134.91 135.45 134.71 135.37 8,811 -0.09(-0.07%)
Jun 14, 2017 136.04 136.24 135.28 135.46 46,486 -0.23(-0.17%)
Jun 13, 2017 135.86 135.88 134.90 135.68 8,716 -0.22(-0.16%)
Jun 12, 2017 136.42 137.01 135.32 135.90 9,651 -0.61(-0.45%)
Jun 09, 2017 136.09 137.26 136.08 136.51 54,332 +0.21(+0.15%)
Jun 08, 2017 135.57 136.83 135.57 136.30 9,564 +0.99(+0.73%)
Jun 07, 2017 135.39 135.74 134.87 135.31 17,344 +0.05(+0.04%)
Jun 06, 2017 134.99 135.39 134.61 135.26 20,166 -0.16(-0.12%)
Jun 05, 2017 136.78 136.78 134.63 135.42 33,598 -1.78(-1.30%)
Jun 02, 2017 137.18 137.75 137.08 137.20 20,657 +0.34(+0.25%)
Jun 01, 2017 135.28 136.86 135.28 136.86 9,058 +1.34(+0.99%)
May 31, 2017 134.69 135.54 134.11 135.52 13,322 +1.28(+0.95%)
May 30, 2017 135.03 135.24 134.07 134.24 8,216 -0.96(-0.71%)
May 26, 2017 135.46 136.11 135.04 135.20 11,284 -0.53(-0.39%)
May 25, 2017 135.68 135.75 135.14 135.74 17,098 +0.96(+0.71%)
May 24, 2017 134.50 134.84 134.02 134.77 7,159 +0.34(+0.25%)
May 23, 2017 133.81 134.58 133.57 134.43 24,925 +0.85(+0.64%)
May 22, 2017 133.71 134.12 133.32 133.58 10,242 -0.02(-0.01%)
May 19, 2017 133.82 134.54 133.29 133.59 7,946 +0.11(+0.08%)
May 18, 2017 133.44 133.74 132.59 133.49 9,089 +0.09(+0.07%)
May 17, 2017 134.66 134.94 133.27 133.40 21,918 -2.80(-2.05%)
May 16, 2017 136.29 136.60 135.85 136.19 11,238 -0.55(-0.40%)
May 15, 2017 136.18 137.22 136.18 136.74 26,771 +0.31(+0.22%)
May 12, 2017 135.68 136.65 135.28 136.44 28,846 +0.53(+0.39%)
May 11, 2017 134.58 136.56 134.58 135.91 20,861 +0.75(+0.56%)
May 10, 2017 133.41 135.37 133.41 135.15 10,248 +0.44(+0.33%)
May 09, 2017 133.75 134.75 133.75 134.71 9,699 +1.59(+1.20%)
May 08, 2017 134.77 134.77 133.12 133.12 19,136 -2.32(-1.71%)
May 05, 2017 135.38 135.44 134.50 135.44 7,946 +0.30(+0.22%)
May 04, 2017 134.67 135.34 134.58 135.14 11,752 +0.74(+0.55%)
May 03, 2017 136.06 136.06 134.12 134.40 11,320 -2.45(-1.79%)
May 02, 2017 137.93 137.93 136.21 136.85 17,141 -1.03(-0.74%)
May 01, 2017 137.56 138.24 137.38 137.88 7,493 +0.08(+0.06%)
Apr 28, 2017 137.59 137.94 137.39 137.79 7,602 -0.30(-0.21%)
Apr 27, 2017 137.34 138.15 137.12 138.09 9,910 +0.91(+0.66%)
Apr 26, 2017 135.69 137.56 135.69 137.18 7,805 +1.71(+1.26%)
Apr 25, 2017 135.28 135.76 134.85 135.47 19,483 +0.60(+0.45%)
Apr 24, 2017 134.85 135.22 134.29 134.87 25,789 +1.53(+1.15%)
Apr 21, 2017 134.09 134.09 132.92 133.34 7,899 -1.14(-0.85%)
Apr 20, 2017 134.07 134.62 133.69 134.49 13,271 +0.50(+0.38%)
Apr 19, 2017 133.88 134.78 133.61 133.98 13,075 +0.34(+0.26%)
Apr 18, 2017 134.33 134.33 133.04 133.64 9,227 -1.74(-1.29%)
Apr 17, 2017 135.58 135.63 134.97 135.38 12,955 -0.42(-0.31%)
Apr 13, 2017 135.58 136.34 135.58 135.81 4,800 -0.04(-0.03%)
Apr 12, 2017 136.08 136.38 135.14 135.84 6,355 -0.14(-0.10%)
Apr 11, 2017 136.18 136.18 135.31 135.98 6,737 -0.58(-0.43%)
Apr 10, 2017 136.82 137.75 136.56 136.56 12,007 -0.45(-0.33%)
Apr 07, 2017 134.95 137.12 134.95 137.01 13,887 +1.85(+1.37%)
Apr 06, 2017 134.45 135.38 134.32 135.16 8,692 +0.70(+0.52%)
Apr 05, 2017 135.38 136.10 134.12 134.46 16,560 -0.63(-0.47%)
Apr 04, 2017 135.17 135.71 134.72 135.09 7,273 -0.12(-0.09%)
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.