US Pharmaceuticals Ishares ETF (NY: IHE )

184.68 USD -2.62 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 140.12 140.20 139.00 139.25 7,400 -0.19(-0.14%)
Aug 29, 2019 139.61 139.61 138.95 139.44 4,382 +1.00(+0.72%)
Aug 28, 2019 137.13 138.56 137.13 138.44 10,643 +0.82(+0.60%)
Aug 27, 2019 139.87 140.23 137.62 137.62 23,425 -1.18(-0.85%)
Aug 26, 2019 138.54 138.80 138.06 138.80 3,271 +1.46(+1.06%)
Aug 23, 2019 140.68 140.68 136.83 137.34 3,900 -3.37(-2.40%)
Aug 22, 2019 141.50 141.59 140.18 140.71 9,328 -0.30(-0.21%)
Aug 21, 2019 141.54 141.54 140.70 141.01 7,714 +0.71(+0.51%)
Aug 20, 2019 141.43 141.58 140.30 140.30 4,259 -1.59(-1.12%)
Aug 19, 2019 141.09 142.31 140.93 141.89 21,304 +1.84(+1.31%)
Aug 16, 2019 139.17 140.11 139.17 140.05 6,700 +1.74(+1.26%)
Aug 15, 2019 139.17 139.17 137.84 138.31 5,174 +0.01(+0.01%)
Aug 14, 2019 141.23 141.23 138.30 138.30 20,783 -4.05(-2.85%)
Aug 13, 2019 141.71 143.18 141.71 142.35 8,891 +1.09(+0.77%)
Aug 12, 2019 142.68 142.68 141.05 141.26 4,832 -1.88(-1.31%)
Aug 09, 2019 143.40 143.62 142.67 143.14 6,000 -0.26(-0.18%)
Aug 08, 2019 142.52 143.40 141.99 143.40 8,115 +1.69(+1.19%)
Aug 07, 2019 141.13 142.16 141.08 141.71 4,198 -0.27(-0.19%)
Aug 06, 2019 141.82 141.98 140.69 141.98 3,275 +1.18(+0.84%)
Aug 05, 2019 142.74 142.74 139.62 140.80 7,469 -2.97(-2.07%)
Aug 02, 2019 144.18 144.18 143.29 143.77 2,600 -0.48(-0.33%)
Aug 01, 2019 144.50 145.52 143.76 144.25 8,685 -0.22(-0.15%)
Jul 31, 2019 146.07 146.20 144.02 144.47 3,440 -1.18(-0.81%)
Jul 30, 2019 145.42 145.65 145.22 145.65 1,975 -1.37(-0.93%)
Jul 29, 2019 147.00 147.37 146.79 147.02 5,916 +0.12(+0.08%)
Jul 26, 2019 146.00 147.00 146.00 146.90 61,000 +1.14(+0.78%)
Jul 25, 2019 146.24 146.82 145.76 145.76 5,441 -0.61(-0.42%)
Jul 24, 2019 145.52 146.37 145.26 146.37 2,629 +0.63(+0.43%)
Jul 23, 2019 145.24 145.90 145.24 145.74 12,945 +0.66(+0.45%)
Jul 22, 2019 145.72 145.72 144.66 145.08 4,504 -0.54(-0.37%)
Jul 19, 2019 146.87 146.87 145.62 145.62 3,900 -1.15(-0.79%)
Jul 18, 2019 146.16 146.80 146.16 146.77 2,416 +0.65(+0.44%)
Jul 17, 2019 147.11 147.11 146.12 146.12 4,094 -0.62(-0.42%)
Jul 16, 2019 146.79 147.13 146.64 146.74 49,239 -0.68(-0.46%)
Jul 15, 2019 146.86 147.51 146.53 147.42 3,608 +0.43(+0.29%)
Jul 12, 2019 147.45 147.90 145.98 146.99 62,000 -2.23(-1.49%)
Jul 11, 2019 150.98 150.98 148.11 149.22 172,931 -2.27(-1.50%)
Jul 10, 2019 151.23 151.65 150.51 151.49 6,686 +0.04(+0.03%)
Jul 09, 2019 150.01 151.68 150.01 151.45 8,029 +1.08(+0.72%)
Jul 08, 2019 151.24 151.24 149.63 150.37 7,954 -1.53(-1.01%)
Jul 05, 2019 153.62 153.70 151.90 151.90 4,400 -2.00(-1.30%)
Jul 03, 2019 153.47 153.90 152.75 153.90 1,800 +1.41(+0.92%)
Jul 02, 2019 151.98 152.50 151.83 152.49 4,260 +0.41(+0.27%)
Jul 01, 2019 151.79 152.21 151.53 152.08 5,629 +1.26(+0.83%)
Jun 28, 2019 150.48 150.92 150.17 150.82 4,900 +0.26(+0.17%)
Jun 27, 2019 149.68 150.68 149.68 150.56 17,163 +1.40(+0.94%)
Jun 26, 2019 149.27 150.11 148.99 149.16 5,646 -1.70(-1.13%)
Jun 25, 2019 149.86 151.87 149.86 150.86 11,685 +2.78(+1.88%)
Jun 24, 2019 148.26 148.26 147.73 148.08 4,046 -0.76(-0.51%)
Jun 21, 2019 148.84 149.33 147.41 148.84 8,400 +0.00(+0.00%)
Jun 20, 2019 149.19 150.00 148.54 148.84 8,410 +0.65(+0.44%)
Jun 19, 2019 147.18 148.30 147.18 148.19 16,454 +1.33(+0.91%)
Jun 18, 2019 145.56 147.12 145.56 146.86 4,654 +1.67(+1.15%)
Jun 17, 2019 144.14 145.34 144.14 145.18 5,940 +0.19(+0.13%)
Jun 14, 2019 145.42 146.08 144.99 144.99 6,200 -1.09(-0.75%)
Jun 13, 2019 146.72 146.72 145.43 146.08 15,037 -0.44(-0.30%)
Jun 12, 2019 145.84 146.69 145.60 146.52 9,622 +1.21(+0.83%)
Jun 11, 2019 146.60 146.65 145.12 145.31 4,203 -0.93(-0.64%)
Jun 10, 2019 146.97 146.97 146.12 146.24 8,136 -0.42(-0.29%)
Jun 07, 2019 145.90 147.02 145.90 146.66 19,500 +1.46(+1.00%)
Jun 06, 2019 145.54 145.92 145.14 145.20 20,092 -0.18(-0.12%)
Jun 05, 2019 146.21 146.21 145.12 145.38 2,426 +0.04(+0.02%)
Jun 04, 2019 143.38 145.34 143.38 145.34 4,680 +2.91(+2.05%)
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.