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, 2018 54.48 54.48 54.48 0 +0.25(+0.46%)
Aug 30, 2018 54.08 54.51 54.08 54.24 13,935 -0.06(-0.11%)
Aug 29, 2018 53.79 54.34 53.78 54.30 41,273 +0.25(+0.46%)
Aug 28, 2018 53.82 54.07 53.82 54.05 20,209 +0.08(+0.15%)
Aug 27, 2018 54.11 54.15 53.89 53.97 41,332 +0.07(+0.13%)
Aug 24, 2018 53.81 53.90 53.51 53.90 70,952 +0.10(+0.19%)
Aug 23, 2018 53.95 54.00 53.73 53.79 11,283 -0.26(-0.48%)
Aug 22, 2018 53.74 54.18 53.74 54.05 24,341 -0.06(-0.11%)
Aug 21, 2018 54.40 54.40 53.93 54.11 264,220 -0.17(-0.32%)
Aug 20, 2018 53.86 54.33 53.86 54.29 84,971 +0.42(+0.79%)
Aug 17, 2018 53.57 54.01 53.43 53.86 33,609 +0.16(+0.30%)
Aug 16, 2018 53.19 53.70 53.11 53.70 27,945 +0.56(+1.05%)
Aug 15, 2018 52.94 53.15 52.65 53.15 19,319 -0.03(-0.05%)
Aug 14, 2018 53.12 53.35 53.08 53.18 19,275 +0.15(+0.28%)
Aug 13, 2018 52.97 53.17 52.91 53.02 16,938 +0.05(+0.10%)
Aug 10, 2018 52.88 53.03 52.83 52.97 12,136 -0.04(-0.08%)
Aug 09, 2018 53.18 53.28 53.02 53.02 36,083 -0.50(-0.94%)
Aug 08, 2018 53.07 53.60 52.94 53.52 25,076 +0.42(+0.79%)
Aug 07, 2018 52.78 53.28 52.78 53.10 31,166 +0.45(+0.85%)
Aug 06, 2018 52.25 52.77 52.25 52.65 24,553 +0.25(+0.47%)
Aug 03, 2018 52.13 52.43 52.13 52.40 13,692 +0.15(+0.30%)
Aug 02, 2018 52.07 52.43 51.87 52.25 166,701 +0.20(+0.39%)
Aug 01, 2018 51.91 52.18 51.82 52.05 235,578 +0.15(+0.30%)
Jul 31, 2018 51.44 52.03 51.40 51.89 31,197 +0.67(+1.31%)
Jul 30, 2018 50.96 51.35 50.96 51.23 8,775 +0.24(+0.47%)
Jul 27, 2018 51.18 51.18 50.75 50.98 7,157 -0.40(-0.79%)
Jul 26, 2018 51.48 51.67 51.22 51.39 13,241 -0.02(-0.04%)
Jul 25, 2018 50.61 51.41 50.61 51.41 45,960 +0.59(+1.16%)
Jul 24, 2018 51.10 51.10 50.53 50.82 56,721 +0.07(+0.15%)
Jul 23, 2018 50.61 50.86 50.59 50.75 5,445 +0.11(+0.22%)
Jul 20, 2018 50.50 50.75 50.50 50.64 33,120 -0.18(-0.35%)
Jul 19, 2018 50.56 50.82 50.45 50.82 44,584 -0.09(-0.19%)
Jul 18, 2018 50.84 50.91 50.69 50.91 50,472 -0.12(-0.23%)
Jul 17, 2018 50.58 51.11 50.58 51.03 14,616 +0.49(+0.98%)
Jul 16, 2018 50.76 50.76 50.37 50.53 11,492 -0.57(-1.12%)
Jul 13, 2018 51.21 51.36 51.10 51.11 25,521 -0.21(-0.41%)
Jul 12, 2018 50.90 51.33 50.90 51.32 26,233 +0.52(+1.03%)
Jul 11, 2018 50.35 50.79 50.35 50.79 9,373 -0.01(-0.03%)
Jul 10, 2018 50.87 50.87 50.61 50.81 25,804 +0.04(+0.08%)
Jul 09, 2018 50.51 50.93 50.48 50.77 29,893 +0.36(+0.71%)
Jul 06, 2018 49.68 50.45 49.68 50.41 34,122 +0.78(+1.57%)
Jul 05, 2018 49.14 49.65 49.12 49.63 22,157 +0.68(+1.39%)
Jul 03, 2018 48.95 48.95 48.95 0 +0.38(+0.78%)
Jul 02, 2018 48.28 48.57 48.07 48.57 14,691 -0.06(-0.13%)
Jun 29, 2018 48.98 49.02 48.64 48.64 18,911 +0.04(+0.09%)
Jun 28, 2018 48.27 48.81 47.97 48.59 46,651 +0.34(+0.71%)
Jun 27, 2018 48.67 49.09 48.23 48.25 22,754 -0.70(-1.42%)
Jun 26, 2018 48.95 49.14 48.53 48.95 16,972 -0.08(-0.17%)
Jun 25, 2018 49.44 49.44 48.70 49.03 34,227 -0.63(-1.27%)
Jun 22, 2018 49.60 49.68 49.57 49.66 34,068 +0.13(+0.26%)
Jun 21, 2018 49.91 50.30 49.45 49.53 55,922 -0.67(-1.33%)
Jun 20, 2018 50.04 50.34 50.03 50.20 78,931 +0.45(+0.91%)
Jun 19, 2018 49.40 49.76 49.40 49.75 44,274 +0.13(+0.27%)
Jun 18, 2018 49.78 49.78 49.51 49.61 26,221 -0.43(-0.86%)
Jun 15, 2018 50.04 49.60 50.04 15,604 +0.13(+0.25%)
Jun 14, 2018 49.71 49.92 49.62 49.92 36,196 +0.11(+0.23%)
Jun 13, 2018 49.72 50.16 49.71 49.80 24,093 +0.09(+0.18%)
Jun 12, 2018 49.65 49.95 49.65 49.71 55,445 +0.04(+0.08%)
Jun 11, 2018 49.59 49.88 49.53 49.67 28,286 +0.02(+0.05%)
Jun 08, 2018 49.31 49.75 49.31 49.65 18,479 +0.39(+0.78%)
Jun 07, 2018 49.27 49.31 48.99 49.26 26,632 +0.16(+0.33%)
Jun 06, 2018 49.18 49.10 33,249 +0.77(+1.60%)
Jun 05, 2018 48.03 48.56 48.03 48.33 46,420 +0.22(+0.46%)
Jun 04, 2018 48.25 48.33 47.82 48.10 20,071 -0.22(-0.45%)
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.