Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 49.95 49.95 49.68 49.70 16,803 -0.10(-0.20%)
Jul 28, 2017 49.43 49.85 49.43 49.80 24,720 +0.28(+0.58%)
Jul 27, 2017 50.12 50.12 49.30 49.52 77,613 -0.52(-1.03%)
Jul 26, 2017 50.19 50.19 49.99 50.03 29,532 -0.20(-0.39%)
Jul 25, 2017 50.52 50.52 50.11 50.23 40,820 -0.36(-0.70%)
Jul 24, 2017 50.34 50.73 50.34 50.59 41,264 -0.09(-0.18%)
Jul 21, 2017 50.45 50.77 50.45 50.67 31,981 -0.01(-0.01%)
Jul 20, 2017 50.10 50.69 50.10 50.68 49,278 +0.64(+1.29%)
Jul 19, 2017 50.15 50.23 49.94 50.04 66,740 +0.04(+0.08%)
Jul 18, 2017 49.96 50.00 49.61 50.00 50,531 -0.04(-0.08%)
Jul 17, 2017 50.15 50.42 49.92 50.04 26,229 -0.03(-0.06%)
Jul 14, 2017 49.99 50.31 49.97 50.07 27,144 +0.07(+0.13%)
Jul 13, 2017 50.02 50.16 49.46 50.00 30,594 -0.01(-0.01%)
Jul 12, 2017 49.76 50.15 49.39 50.01 176,845 +0.45(+0.92%)
Jul 11, 2017 49.55 49.73 49.50 49.55 39,477 +0.17(+0.34%)
Jul 10, 2017 49.56 49.56 49.29 49.38 18,665 -0.15(-0.30%)
Jul 07, 2017 49.31 49.61 49.26 49.53 42,079 +0.22(+0.45%)
Jul 06, 2017 49.80 49.82 49.29 49.31 61,010 -0.91(-1.80%)
Jul 05, 2017 50.31 50.31 49.75 50.21 49,028 +0.18(+0.35%)
Jul 03, 2017 49.72 50.13 49.72 50.04 19,071 +0.39(+0.78%)
Jun 30, 2017 49.83 50.43 49.59 49.65 58,295 -0.16(-0.33%)
Jun 29, 2017 50.14 50.19 49.41 49.81 29,091 -0.21(-0.42%)
Jun 28, 2017 50.15 50.27 49.94 50.02 179,497 +0.09(+0.19%)
Jun 27, 2017 50.78 50.78 49.83 49.93 31,128 -1.06(-2.09%)
Jun 26, 2017 51.14 51.27 50.92 50.99 47,244 -0.03(-0.05%)
Jun 23, 2017 50.88 51.02 50.67 51.02 21,145 -0.02(-0.03%)
Jun 22, 2017 50.50 51.41 50.45 51.03 114,022 +0.82(+1.63%)
Jun 21, 2017 49.31 50.34 49.31 50.22 82,079 +1.02(+2.06%)
Jun 20, 2017 48.98 49.73 48.98 49.20 56,619 +0.24(+0.50%)
Jun 19, 2017 48.45 49.07 48.45 48.96 64,702 +0.60(+1.25%)
Jun 16, 2017 48.06 48.35 47.95 48.35 24,144 +0.26(+0.53%)
Jun 15, 2017 47.94 48.13 47.87 48.10 24,799 -0.03(-0.07%)
Jun 14, 2017 48.34 48.41 48.07 48.13 130,829 -0.08(-0.17%)
Jun 13, 2017 48.27 48.28 47.93 48.21 24,529 -0.08(-0.16%)
Jun 12, 2017 48.47 48.68 48.08 48.29 27,162 -0.22(-0.45%)
Jun 09, 2017 48.35 48.77 48.35 48.50 152,908 +0.07(+0.15%)
Jun 08, 2017 48.17 48.62 48.17 48.43 26,918 +0.35(+0.73%)
Jun 07, 2017 48.11 48.23 47.92 48.08 48,812 +0.02(+0.04%)
Jun 06, 2017 47.96 48.11 47.83 48.06 56,754 -0.06(-0.12%)
Jun 05, 2017 48.60 48.60 47.84 48.12 94,557 -0.63(-1.30%)
Jun 02, 2017 48.74 48.95 48.71 48.75 58,138 +0.12(+0.25%)
Jun 01, 2017 48.07 48.63 48.07 48.63 25,494 +0.48(+0.99%)
May 31, 2017 47.86 48.16 47.65 48.15 37,493 +0.45(+0.95%)
May 30, 2017 47.98 48.05 47.64 47.70 23,124 -0.34(-0.71%)
May 26, 2017 48.13 48.36 47.98 48.04 31,758 -0.19(-0.39%)
May 25, 2017 48.21 48.24 48.02 48.23 48,120 +0.34(+0.71%)
May 24, 2017 47.79 47.91 47.62 47.89 20,150 +0.12(+0.25%)
May 23, 2017 47.55 47.82 47.46 47.77 70,149 +0.30(+0.64%)
May 22, 2017 47.51 47.66 47.37 47.46 28,824 -0.01(-0.01%)
May 19, 2017 47.55 47.80 47.36 47.47 22,363 +0.04(+0.08%)
May 18, 2017 47.42 47.52 47.11 47.43 25,581 +0.03(+0.07%)
May 17, 2017 47.85 47.95 47.35 47.40 61,684 -0.99(-2.05%)
May 16, 2017 48.43 48.54 48.27 48.39 31,629 -0.19(-0.40%)
May 15, 2017 48.39 48.76 48.39 48.59 75,342 +0.11(+0.22%)
May 12, 2017 48.21 48.56 48.07 48.48 81,184 +0.19(+0.39%)
May 11, 2017 47.82 48.52 47.82 48.29 58,711 +0.27(+0.56%)
May 10, 2017 47.41 48.10 47.41 48.02 28,843 +0.16(+0.33%)
May 09, 2017 47.52 47.88 47.52 47.87 27,297 +0.57(+1.20%)
May 08, 2017 47.89 47.89 47.30 47.30 53,855 -0.82(-1.71%)
May 05, 2017 48.11 48.12 47.79 48.12 22,363 +0.11(+0.22%)
May 04, 2017 47.85 48.09 47.82 48.02 33,076 +0.26(+0.55%)
May 03, 2017 48.34 48.34 47.65 47.76 31,858 -0.87(-1.79%)
May 02, 2017 49.01 49.01 48.40 48.63 48,242 -0.36(-0.74%)
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.