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 31, 2018 146.49 148.18 146.38 147.79 10,954 +1.91(+1.31%)
Jul 30, 2018 145.12 146.25 145.12 145.88 3,081 +0.69(+0.47%)
Jul 27, 2018 145.76 145.76 144.53 145.20 2,513 -1.15(-0.79%)
Jul 26, 2018 146.62 147.14 145.87 146.35 4,649 -0.06(-0.04%)
Jul 25, 2018 144.15 146.41 144.15 146.41 16,138 +1.68(+1.16%)
Jul 24, 2018 145.53 145.53 143.90 144.73 19,916 +0.21(+0.15%)
Jul 23, 2018 144.13 144.85 144.08 144.52 1,912 +0.31(+0.22%)
Jul 20, 2018 143.82 144.53 143.82 144.21 11,629 -0.51(-0.35%)
Jul 19, 2018 143.98 144.72 143.68 144.72 15,655 -0.27(-0.19%)
Jul 18, 2018 144.79 144.99 144.37 144.99 17,722 -0.34(-0.23%)
Jul 17, 2018 144.05 145.56 144.05 145.33 5,132 +1.41(+0.98%)
Jul 16, 2018 144.55 144.55 143.46 143.92 4,035 -1.63(-1.12%)
Jul 13, 2018 145.85 146.26 145.52 145.54 8,961 -0.60(-0.41%)
Jul 12, 2018 144.97 146.19 144.97 146.15 9,211 +1.49(+1.03%)
Jul 11, 2018 143.40 144.66 143.40 144.66 3,291 -0.04(-0.02%)
Jul 10, 2018 144.88 144.88 144.13 144.69 9,060 +0.11(+0.08%)
Jul 09, 2018 143.83 145.04 143.76 144.58 10,496 +1.02(+0.71%)
Jul 06, 2018 141.47 143.68 141.47 143.57 11,981 +2.21(+1.57%)
Jul 05, 2018 139.94 141.41 139.88 141.35 7,780 +1.94(+1.39%)
Jul 03, 2018 139.41 139.41 139.41 0 +1.08(+0.78%)
Jul 02, 2018 137.50 138.34 136.91 138.34 5,158 -0.18(-0.13%)
Jun 29, 2018 139.48 139.60 138.52 138.52 6,640 +0.13(+0.09%)
Jun 28, 2018 137.47 138.99 136.60 138.39 16,380 +0.97(+0.71%)
Jun 27, 2018 138.62 139.81 137.35 137.42 7,989 -1.98(-1.42%)
Jun 26, 2018 139.41 139.94 138.20 139.40 5,959 +0.07(+0.05%)
Jun 25, 2018 140.49 140.49 138.40 139.33 12,044 -1.79(-1.27%)
Jun 22, 2018 140.95 141.19 140.88 141.12 11,988 +0.37(+0.26%)
Jun 21, 2018 141.83 142.94 140.53 140.76 19,678 -1.90(-1.33%)
Jun 20, 2018 142.21 143.05 142.18 142.65 27,775 +1.29(+0.91%)
Jun 19, 2018 140.40 141.41 140.40 141.37 15,579 +0.38(+0.27%)
Jun 18, 2018 141.47 141.47 140.69 140.98 9,226 -1.22(-0.86%)
Jun 15, 2018 142.21 140.97 142.21 5,490 +0.35(+0.25%)
Jun 14, 2018 141.26 141.86 141.00 141.85 12,737 +0.32(+0.23%)
Jun 13, 2018 141.30 142.54 141.27 141.53 8,478 +0.25(+0.18%)
Jun 12, 2018 141.08 141.94 141.08 141.28 19,510 +0.12(+0.08%)
Jun 11, 2018 140.93 141.74 140.77 141.16 9,953 +0.06(+0.05%)
Jun 08, 2018 140.12 141.38 140.12 141.09 6,502 +1.09(+0.78%)
Jun 07, 2018 140.03 140.13 139.22 140.00 9,371 +0.47(+0.33%)
Jun 06, 2018 139.76 139.53 11,700 +2.20(+1.60%)
Jun 05, 2018 136.50 137.99 136.50 137.34 16,334 +0.63(+0.46%)
Jun 04, 2018 137.11 137.34 135.88 136.71 7,062 -0.61(-0.44%)
Jun 01, 2018 136.46 137.38 136.46 137.32 12,640 +1.48(+1.09%)
May 31, 2018 135.98 136.51 135.53 135.84 9,600 -0.68(-0.50%)
May 30, 2018 134.80 136.72 134.80 136.52 7,901 +2.10(+1.56%)
May 29, 2018 134.10 134.79 133.10 134.43 8,314 -0.88(-0.65%)
May 25, 2018 135.30 135.30 135.30 0 +0.36(+0.27%)
May 24, 2018 134.89 135.33 134.43 134.94 4,866 -0.18(-0.13%)
May 23, 2018 135.39 135.73 134.92 135.12 6,012 +0.30(+0.22%)
May 22, 2018 135.22 135.72 134.82 134.82 5,073 -0.39(-0.29%)
May 21, 2018 136.81 136.96 135.05 135.21 5,245 -1.35(-0.99%)
May 18, 2018 136.12 136.62 135.47 136.56 8,905 +0.28(+0.21%)
May 17, 2018 135.09 136.46 134.55 136.28 12,335 +1.22(+0.91%)
May 16, 2018 134.69 135.45 134.11 135.05 13,600 +0.36(+0.27%)
May 15, 2018 134.64 134.91 134.31 134.69 25,836 -0.59(-0.44%)
May 14, 2018 135.04 136.18 134.79 135.28 16,210 +0.88(+0.65%)
May 11, 2018 131.62 134.41 131.62 134.41 4,053 +3.33(+2.54%)
May 10, 2018 130.44 132.50 130.44 131.08 4,442 +1.24(+0.95%)
May 09, 2018 128.57 130.04 128.04 129.85 20,104 +1.28(+0.99%)
May 08, 2018 129.08 129.18 128.17 128.57 8,706 -1.02(-0.79%)
May 07, 2018 129.34 130.26 129.34 129.59 27,459 +0.12(+0.09%)
May 04, 2018 127.56 129.89 127.19 129.47 10,739 +1.32(+1.03%)
May 03, 2018 129.55 129.55 127.05 128.15 8,708 -1.85(-1.42%)
May 02, 2018 130.97 131.26 130.00 130.00 4,073 -1.67(-1.27%)
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.