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 (%)
Jul 30, 2021 183.76 183.76 182.62 182.87 2,904 -0.72(-0.39%)
Jul 29, 2021 185.48 185.48 183.59 183.59 3,535 -0.87(-0.47%)
Jul 28, 2021 181.42 184.93 181.42 184.46 3,287 +2.88(+1.59%)
Jul 27, 2021 181.36 181.58 180.26 181.58 2,269 +0.57(+0.31%)
Jul 26, 2021 181.72 181.72 180.91 181.01 4,780 -1.00(-0.55%)
Jul 23, 2021 181.31 182.20 181.31 182.01 6,173 +1.38(+0.76%)
Jul 22, 2021 180.14 180.97 180.14 180.63 2,342 +0.44(+0.24%)
Jul 21, 2021 179.38 180.19 179.38 180.19 2,656 +0.97(+0.54%)
Jul 20, 2021 176.77 179.53 176.77 179.23 3,354 +3.06(+1.74%)
Jul 19, 2021 175.33 176.23 174.56 176.17 4,922 -1.11(-0.62%)
Jul 16, 2021 176.94 177.67 176.94 177.27 24,415 +0.02(+0.01%)
Jul 15, 2021 177.71 177.84 177.02 177.25 2,791 -1.37(-0.77%)
Jul 14, 2021 179.05 179.05 178.62 178.63 4,064 -0.19(-0.11%)
Jul 13, 2021 179.41 179.41 178.81 178.82 21,753 -1.13(-0.63%)
Jul 12, 2021 179.54 180.47 179.54 179.95 2,537 -0.08(-0.04%)
Jul 09, 2021 179.53 180.35 179.53 180.03 4,777 +1.40(+0.78%)
Jul 08, 2021 177.23 178.87 176.95 178.63 2,812 -0.69(-0.39%)
Jul 07, 2021 178.75 179.33 178.40 179.32 4,499 +0.31(+0.17%)
Jul 06, 2021 179.33 179.34 178.43 179.01 13,326 -1.31(-0.73%)
Jul 02, 2021 179.67 180.32 179.12 180.32 2,082 +0.98(+0.55%)
Jul 01, 2021 177.37 179.34 177.37 179.34 3,224 +2.16(+1.22%)
Jun 30, 2021 177.18 177.45 176.98 177.18 6,840 -0.47(-0.26%)
Jun 29, 2021 178.30 178.56 177.38 177.65 5,017 -0.78(-0.44%)
Jun 28, 2021 178.98 178.98 177.89 178.42 9,843 -0.50(-0.28%)
Jun 25, 2021 177.62 178.98 177.62 178.93 18,103 +1.12(+0.63%)
Jun 24, 2021 177.40 177.88 177.40 177.81 2,064 +1.65(+0.93%)
Jun 23, 2021 176.61 176.66 176.03 176.16 4,959 -1.34(-0.75%)
Jun 22, 2021 177.53 177.58 176.82 177.50 2,046 -0.32(-0.18%)
Jun 21, 2021 176.86 177.84 176.22 177.83 2,143 +1.68(+0.95%)
Jun 18, 2021 177.51 177.51 176.00 176.14 6,244 -2.42(-1.35%)
Jun 17, 2021 177.54 178.56 176.90 178.56 3,084 +0.37(+0.21%)
Jun 16, 2021 179.29 179.29 177.74 178.19 16,277 -0.10(-0.06%)
Jun 15, 2021 179.71 179.71 177.95 178.30 4,156 -0.56(-0.31%)
Jun 14, 2021 179.40 179.40 178.32 178.86 6,457 -0.30(-0.17%)
Jun 11, 2021 180.78 180.78 178.20 179.16 4,409 -1.67(-0.92%)
Jun 10, 2021 178.01 180.84 178.01 180.83 5,751 +3.50(+1.97%)
Jun 09, 2021 174.83 177.37 174.83 177.33 11,558 +2.85(+1.63%)
Jun 08, 2021 175.35 175.35 173.41 174.48 3,970 -0.55(-0.31%)
Jun 07, 2021 173.99 176.26 173.91 175.03 6,106 +1.07(+0.61%)
Jun 04, 2021 174.78 174.78 173.93 173.96 3,349 +0.01(+0.01%)
Jun 03, 2021 173.61 174.22 173.42 173.95 6,555 +0.56(+0.32%)
Jun 02, 2021 173.83 174.21 173.25 173.39 9,558 +0.06(+0.03%)
Jun 01, 2021 176.15 176.15 173.30 173.33 7,069 -1.88(-1.07%)
May 28, 2021 176.46 176.46 175.14 175.21 2,986 +0.44(+0.25%)
May 27, 2021 175.73 175.73 174.73 174.77 6,314 -0.48(-0.28%)
May 26, 2021 175.08 175.25 175.05 175.25 10,834 -0.38(-0.21%)
May 25, 2021 177.61 177.61 175.62 175.62 16,700 -1.15(-0.65%)
May 24, 2021 177.71 177.71 176.78 176.78 3,149 -0.11(-0.06%)
May 21, 2021 177.61 178.31 176.89 176.89 3,048 -0.30(-0.17%)
May 20, 2021 174.60 177.30 174.60 177.19 2,209 +2.48(+1.42%)
May 19, 2021 174.07 174.70 173.34 174.70 5,246 -0.88(-0.50%)
May 18, 2021 176.30 176.34 175.59 175.59 2,415 -0.12(-0.07%)
May 17, 2021 175.29 176.31 175.29 175.70 4,129 +0.26(+0.15%)
May 14, 2021 174.42 175.47 174.42 175.44 6,290 +1.19(+0.68%)
May 13, 2021 171.39 174.53 171.39 174.25 33,568 +2.29(+1.33%)
May 12, 2021 172.17 173.29 171.96 171.96 5,797 +0.26(+0.15%)
May 11, 2021 171.39 172.83 171.39 171.70 4,211 -0.63(-0.36%)
May 10, 2021 172.76 173.80 172.32 172.32 4,865 +0.24(+0.14%)
May 07, 2021 171.25 172.85 171.25 172.08 3,014 +0.98(+0.57%)
May 06, 2021 169.59 171.10 168.65 171.10 13,937 -0.12(-0.07%)
May 05, 2021 170.51 171.89 170.32 171.23 4,745 +0.75(+0.44%)
May 04, 2021 171.59 171.59 170.04 170.48 2,531 -1.86(-1.08%)
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.