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 (%)
Aug 31, 2020 54.09 54.37 53.84 54.33 16,702 +0.41(+0.77%)
Aug 28, 2020 53.59 53.92 53.52 53.92 8,328 +0.20(+0.37%)
Aug 27, 2020 53.98 53.98 53.48 53.72 14,228 +0.09(+0.16%)
Aug 26, 2020 53.80 53.80 53.41 53.63 27,332 -0.18(-0.34%)
Aug 25, 2020 53.63 53.83 53.53 53.81 61,490 +0.29(+0.54%)
Aug 24, 2020 53.77 53.88 53.25 53.52 24,673 -0.04(-0.07%)
Aug 21, 2020 53.56 53.61 53.21 53.55 10,795 -0.15(-0.28%)
Aug 20, 2020 53.42 53.77 53.42 53.70 15,820 +0.16(+0.29%)
Aug 19, 2020 53.70 53.91 53.55 53.55 16,363 +0.11(+0.21%)
Aug 18, 2020 53.56 53.56 53.01 53.44 8,133 -0.22(-0.42%)
Aug 17, 2020 53.17 53.70 53.08 53.66 18,760 +0.79(+1.49%)
Aug 14, 2020 52.77 53.13 52.66 52.87 8,945 +0.06(+0.10%)
Aug 13, 2020 52.88 52.88 52.49 52.81 14,096 -0.13(-0.25%)
Aug 12, 2020 52.75 53.04 52.75 52.95 101,176 +0.63(+1.19%)
Aug 11, 2020 53.47 53.47 52.32 52.32 14,531 -0.66(-1.24%)
Aug 10, 2020 53.12 53.26 52.80 52.98 56,138 -0.13(-0.24%)
Aug 07, 2020 52.92 53.19 52.84 53.11 11,104 +0.23(+0.43%)
Aug 06, 2020 53.33 53.36 52.52 52.88 22,338 -0.44(-0.83%)
Aug 05, 2020 52.83 53.34 52.63 53.32 21,884 +1.19(+2.29%)
Aug 04, 2020 52.08 52.28 51.89 52.13 23,593 -0.13(-0.25%)
Aug 03, 2020 51.53 52.27 51.53 52.26 27,930 +1.17(+2.29%)
Jul 31, 2020 51.73 51.73 50.71 51.10 10,487 -0.37(-0.73%)
Jul 30, 2020 51.39 51.61 51.15 51.47 8,649 +0.06(+0.12%)
Jul 29, 2020 51.44 51.54 51.02 51.41 31,721 +0.18(+0.36%)
Jul 28, 2020 51.60 51.60 51.20 51.22 20,478 -0.06(-0.11%)
Jul 27, 2020 51.22 51.34 50.83 51.28 17,153 +0.34(+0.67%)
Jul 24, 2020 51.72 51.72 50.64 50.94 17,890 -0.67(-1.29%)
Jul 23, 2020 52.30 52.30 51.47 51.61 23,575 -0.44(-0.84%)
Jul 22, 2020 52.23 52.23 51.69 52.04 118,486 +0.19(+0.36%)
Jul 21, 2020 52.19 52.47 51.85 51.85 15,373 -0.33(-0.62%)
Jul 20, 2020 52.19 52.41 52.03 52.18 15,771 -0.02(-0.03%)
Jul 17, 2020 51.88 52.25 51.88 52.20 17,581 +0.48(+0.92%)
Jul 16, 2020 51.76 51.76 51.41 51.72 19,839 -0.24(-0.47%)
Jul 15, 2020 51.54 52.04 51.54 51.97 17,270 +0.97(+1.90%)
Jul 14, 2020 50.25 51.04 50.25 51.00 14,605 +0.74(+1.48%)
Jul 13, 2020 50.57 51.36 50.26 50.26 30,071 +0.14(+0.29%)
Jul 10, 2020 50.11 50.27 49.94 50.11 14,188 +0.01(+0.02%)
Jul 09, 2020 50.57 50.77 49.92 50.10 12,535 -0.54(-1.06%)
Jul 08, 2020 50.46 50.66 50.23 50.64 10,993 +0.14(+0.28%)
Jul 07, 2020 50.70 50.97 50.43 50.50 34,337 -0.27(-0.53%)
Jul 06, 2020 50.57 50.99 50.50 50.77 11,243 +0.72(+1.43%)
Jul 02, 2020 50.44 50.52 50.05 50.05 18,198 +0.08(+0.16%)
Jul 01, 2020 49.93 50.25 49.93 49.97 34,084 +0.09(+0.17%)
Jun 30, 2020 49.27 49.90 49.27 49.89 102,400 +0.82(+1.66%)
Jun 29, 2020 49.13 49.43 48.91 49.07 45,737 +0.08(+0.16%)
Jun 26, 2020 49.71 49.71 48.80 48.99 17,890 -0.80(-1.60%)
Jun 25, 2020 49.16 49.79 49.06 49.79 39,975 +0.62(+1.26%)
Jun 24, 2020 49.76 49.99 48.86 49.17 26,052 -1.05(-2.09%)
Jun 23, 2020 50.39 50.71 50.22 50.22 15,888 +0.08(+0.15%)
Jun 22, 2020 49.74 50.14 49.24 50.14 15,043 +0.12(+0.24%)
Jun 19, 2020 49.98 50.02 49.35 50.02 16,964 +0.74(+1.50%)
Jun 18, 2020 48.95 49.34 48.95 49.28 15,222 +0.07(+0.14%)
Jun 17, 2020 49.90 49.90 49.21 49.21 16,280 -0.25(-0.51%)
Jun 16, 2020 49.16 49.64 48.79 49.47 38,516 +1.57(+3.27%)
Jun 15, 2020 47.36 48.23 47.10 47.90 99,701 -0.27(-0.56%)
Jun 12, 2020 48.98 49.13 47.49 48.17 51,856 +0.03(+0.06%)
Jun 11, 2020 49.96 50.28 48.14 48.14 60,718 -2.65(-5.22%)
Jun 10, 2020 51.54 51.54 50.79 50.79 119,690 -0.39(-0.75%)
Jun 09, 2020 51.51 51.67 51.18 51.18 28,332 -0.27(-0.52%)
Jun 08, 2020 50.82 51.54 50.82 51.45 28,200 +0.46(+0.91%)
Jun 05, 2020 51.35 51.72 50.87 50.98 69,451 +0.33(+0.65%)
Jun 04, 2020 50.75 51.14 50.48 50.65 26,940 -0.56(-1.10%)
Jun 03, 2020 51.39 51.39 50.95 51.21 31,867 +0.12(+0.24%)
Jun 02, 2020 50.59 51.10 50.19 51.09 30,080 +0.54(+1.07%)
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.