US Pharmaceuticals Ishares ETF (NY: IHE )

187.28 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 185.75 186.03 185.54 185.75 6,525 -0.49(-0.26%)
Jun 29, 2021 186.93 187.20 185.96 186.24 4,786 -0.81(-0.44%)
Jun 28, 2021 187.64 187.64 186.50 187.05 9,389 -0.53(-0.28%)
Jun 25, 2021 186.21 187.64 186.21 187.58 17,268 +1.17(+0.63%)
Jun 24, 2021 185.98 186.48 185.98 186.41 1,969 +1.72(+0.93%)
Jun 23, 2021 185.15 185.21 184.54 184.69 4,731 -1.40(-0.75%)
Jun 22, 2021 186.12 186.17 185.37 186.09 1,952 -0.34(-0.18%)
Jun 21, 2021 185.42 186.44 184.75 186.43 2,045 +1.76(+0.96%)
Jun 18, 2021 186.10 186.10 184.51 184.66 5,956 -2.54(-1.35%)
Jun 17, 2021 186.13 187.20 185.46 187.20 2,942 +0.39(+0.21%)
Jun 16, 2021 187.96 187.96 186.34 186.81 15,526 -0.11(-0.06%)
Jun 15, 2021 188.40 188.40 186.56 186.92 3,965 -0.59(-0.31%)
Jun 14, 2021 188.08 188.08 186.95 187.51 6,160 -0.32(-0.17%)
Jun 11, 2021 189.53 189.53 186.82 187.83 4,206 -1.75(-0.92%)
Jun 10, 2021 186.62 189.58 186.62 189.58 5,486 +2.95(+1.58%)
Jun 09, 2021 184.00 186.67 184.00 186.63 10,983 +3.00(+1.63%)
Jun 08, 2021 184.55 184.55 182.50 183.63 3,773 -0.58(-0.31%)
Jun 07, 2021 183.11 185.50 183.03 184.21 5,802 +1.12(+0.61%)
Jun 04, 2021 183.94 183.94 183.05 183.09 3,183 +0.02(+0.01%)
Jun 03, 2021 182.71 183.36 182.52 183.07 6,229 +0.59(+0.32%)
Jun 02, 2021 182.95 183.35 182.33 182.48 9,082 +0.06(+0.03%)
Jun 01, 2021 185.39 185.39 182.39 182.42 6,717 -1.98(-1.07%)
May 28, 2021 185.71 185.71 184.32 184.40 2,838 +0.47(+0.25%)
May 27, 2021 184.95 184.95 183.89 183.93 6,000 -0.51(-0.28%)
May 26, 2021 184.26 184.44 184.23 184.44 10,295 -0.39(-0.21%)
May 25, 2021 186.92 186.92 184.83 184.83 15,868 -1.21(-0.65%)
May 24, 2021 187.03 187.03 186.05 186.05 2,993 -0.12(-0.06%)
May 21, 2021 186.92 187.66 186.16 186.16 2,897 -0.32(-0.17%)
May 20, 2021 183.76 186.60 183.76 186.48 2,099 +2.61(+1.42%)
May 19, 2021 183.20 183.86 182.43 183.86 4,985 -0.93(-0.50%)
May 18, 2021 185.54 185.59 184.80 184.80 2,295 -0.12(-0.07%)
May 17, 2021 184.48 185.56 184.48 184.92 3,924 +0.28(+0.15%)
May 14, 2021 183.57 184.67 183.57 184.64 5,977 +1.25(+0.68%)
May 13, 2021 180.38 183.68 180.38 183.39 31,896 +2.41(+1.33%)
May 12, 2021 181.20 182.38 180.98 180.98 5,509 +0.28(+0.15%)
May 11, 2021 180.38 181.89 180.38 180.70 4,002 -0.66(-0.36%)
May 10, 2021 181.82 182.91 181.36 181.36 4,623 +0.26(+0.14%)
May 07, 2021 180.23 181.91 180.23 181.10 2,864 +1.03(+0.57%)
May 06, 2021 178.48 180.08 177.49 180.08 13,243 -0.13(-0.07%)
May 05, 2021 179.45 180.90 179.25 180.20 4,509 +0.79(+0.44%)
May 04, 2021 180.59 180.59 178.96 179.42 2,405 -1.96(-1.08%)
May 03, 2021 180.39 181.49 180.39 181.38 11,744 +2.23(+1.25%)
Apr 30, 2021 179.13 180.05 179.09 179.14 8,500 -0.82(-0.45%)
Apr 29, 2021 180.11 180.11 178.64 179.96 3,368 -0.68(-0.38%)
Apr 28, 2021 180.53 180.77 180.51 180.64 2,061 +0.19(+0.11%)
Apr 27, 2021 180.56 180.83 180.45 180.45 2,547 -0.93(-0.51%)
Apr 26, 2021 181.06 181.53 181.06 181.38 4,484 +0.30(+0.17%)
Apr 23, 2021 181.10 181.27 180.48 181.08 3,000 +0.32(+0.18%)
Apr 22, 2021 181.91 182.87 180.54 180.76 2,550 -1.44(-0.79%)
Apr 21, 2021 181.00 182.20 181.00 182.20 5,361 +2.02(+1.12%)
Apr 20, 2021 178.35 180.23 178.35 180.18 5,321 +1.49(+0.83%)
Apr 19, 2021 179.61 179.98 178.34 178.69 4,763 -0.36(-0.20%)
Apr 16, 2021 178.05 179.28 178.05 179.05 3,200 +1.25(+0.70%)
Apr 15, 2021 177.41 178.77 177.41 177.80 4,696 +1.69(+0.96%)
Apr 14, 2021 174.59 176.87 174.59 176.11 6,485 +1.07(+0.61%)
Apr 13, 2021 173.63 175.27 173.58 175.04 8,017 -0.19(-0.11%)
Apr 12, 2021 175.07 175.38 174.25 175.23 6,092 -0.35(-0.20%)
Apr 09, 2021 174.68 175.58 174.29 175.58 4,100 +0.64(+0.37%)
Apr 08, 2021 174.86 175.65 174.86 174.94 8,474 -0.09(-0.05%)
Apr 07, 2021 175.22 175.68 175.03 175.03 1,234 -0.49(-0.28%)
Apr 06, 2021 176.43 177.39 175.51 175.52 5,740 -1.36(-0.77%)
Apr 05, 2021 177.29 177.67 176.56 176.88 5,628 +0.08(+0.04%)
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.