Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.13 +0.43 (+0.64%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 178.43 178.47 175.46 175.46 4,972 -1.50(-0.84%)
Sep 29, 2021 176.88 176.98 176.63 176.95 4,350 +1.28(+0.73%)
Sep 28, 2021 177.19 177.19 174.83 175.67 9,621 -2.05(-1.16%)
Sep 27, 2021 178.76 178.87 177.73 177.73 2,349 -0.92(-0.51%)
Sep 24, 2021 179.55 179.55 178.65 178.65 1,476 -0.46(-0.26%)
Sep 23, 2021 177.64 179.63 177.64 179.10 8,123 +2.39(+1.35%)
Sep 22, 2021 177.09 177.62 176.65 176.71 5,287 -0.09(-0.05%)
Sep 21, 2021 177.59 177.59 176.79 176.79 2,459 +0.31(+0.18%)
Sep 20, 2021 176.36 177.77 174.88 176.48 9,698 -1.27(-0.71%)
Sep 17, 2021 177.38 177.84 176.89 177.75 6,157 -0.67(-0.38%)
Sep 16, 2021 177.91 178.70 177.02 178.42 9,011 -0.77(-0.43%)
Sep 15, 2021 178.91 179.75 178.91 179.19 5,954 +0.15(+0.09%)
Sep 14, 2021 180.73 180.78 179.03 179.03 3,449 -0.97(-0.54%)
Sep 13, 2021 182.07 182.07 179.49 180.00 11,178 -1.19(-0.66%)
Sep 10, 2021 183.63 183.63 181.19 181.19 3,290 -1.64(-0.90%)
Sep 09, 2021 185.28 185.28 182.83 182.83 3,915 -2.60(-1.40%)
Sep 08, 2021 184.86 185.63 184.86 185.44 4,281 -0.27(-0.14%)
Sep 07, 2021 187.28 187.28 185.12 185.70 2,431 -1.56(-0.83%)
Sep 03, 2021 188.20 188.20 186.55 187.26 3,621 -0.35(-0.18%)
Sep 02, 2021 185.66 187.60 185.66 187.60 6,085 +2.66(+1.44%)
Sep 01, 2021 184.35 184.94 183.81 184.94 11,821 +0.51(+0.28%)
Aug 31, 2021 185.03 185.75 184.09 184.43 3,950 -0.49(-0.26%)
Aug 30, 2021 184.65 185.47 184.34 184.91 5,162 +0.54(+0.29%)
Aug 27, 2021 185.50 185.50 184.37 184.37 6,046 -0.27(-0.15%)
Aug 26, 2021 186.03 186.03 184.64 184.64 4,576 -1.10(-0.59%)
Aug 25, 2021 185.34 185.86 185.13 185.74 4,758 -0.89(-0.47%)
Aug 24, 2021 186.89 187.11 186.33 186.63 10,214 -2.28(-1.21%)
Aug 23, 2021 188.88 189.79 188.58 188.91 4,909 +1.96(+1.05%)
Aug 20, 2021 185.82 187.53 185.82 186.94 4,099 +1.22(+0.66%)
Aug 19, 2021 184.55 187.66 184.55 185.72 8,652 -0.58(-0.31%)
Aug 18, 2021 189.78 190.28 186.30 186.30 6,546 -2.99(-1.58%)
Aug 17, 2021 187.71 189.30 186.95 189.29 17,986 +2.17(+1.16%)
Aug 16, 2021 186.01 187.12 185.82 187.12 4,914 +0.92(+0.50%)
Aug 13, 2021 185.33 186.20 185.33 186.20 3,433 +1.91(+1.04%)
Aug 12, 2021 182.83 184.50 182.83 184.29 9,116 +2.43(+1.34%)
Aug 11, 2021 184.84 184.84 181.78 181.86 6,379 -2.79(-1.51%)
Aug 10, 2021 184.16 185.12 183.12 184.65 6,475 +0.77(+0.42%)
Aug 09, 2021 184.22 185.02 183.50 183.88 15,184 -1.00(-0.54%)
Aug 06, 2021 185.92 185.92 183.96 184.88 6,806 -0.64(-0.34%)
Aug 05, 2021 185.13 185.57 184.36 185.52 3,626 +0.64(+0.35%)
Aug 04, 2021 186.85 186.85 184.88 184.88 7,877 -2.19(-1.17%)
Aug 03, 2021 185.05 187.08 184.56 187.08 10,056 +2.97(+1.61%)
Aug 02, 2021 184.22 184.83 183.83 184.11 28,418 +1.26(+0.69%)
Jul 30, 2021 183.74 183.74 182.60 182.85 2,904 -0.72(-0.39%)
Jul 29, 2021 185.46 185.46 183.57 183.57 3,535 -0.87(-0.47%)
Jul 28, 2021 181.40 184.91 181.40 184.44 3,288 +2.88(+1.59%)
Jul 27, 2021 181.34 181.56 180.24 181.56 2,270 +0.57(+0.31%)
Jul 26, 2021 181.70 181.70 180.89 180.99 4,781 -1.00(-0.55%)
Jul 23, 2021 181.29 182.17 181.29 181.99 6,174 +1.38(+0.76%)
Jul 22, 2021 180.11 180.94 180.11 180.61 2,342 +0.44(+0.24%)
Jul 21, 2021 179.36 180.17 179.36 180.17 2,656 +0.97(+0.54%)
Jul 20, 2021 176.75 179.50 176.75 179.21 3,355 +3.06(+1.74%)
Jul 19, 2021 175.31 176.21 174.53 176.15 4,922 -1.11(-0.62%)
Jul 16, 2021 176.92 177.65 176.92 177.25 24,418 +0.02(+0.01%)
Jul 15, 2021 177.69 177.82 176.99 177.23 2,792 -1.37(-0.77%)
Jul 14, 2021 179.03 179.03 178.60 178.61 4,065 -0.19(-0.11%)
Jul 13, 2021 179.39 179.39 178.79 178.80 21,756 -1.13(-0.63%)
Jul 12, 2021 179.52 180.45 179.52 179.93 2,537 -0.08(-0.04%)
Jul 09, 2021 179.51 180.32 179.51 180.01 4,778 +1.40(+0.78%)
Jul 08, 2021 177.21 178.84 176.93 178.61 2,813 -0.69(-0.39%)
Jul 07, 2021 178.73 179.31 178.38 179.30 4,500 +0.31(+0.17%)
Jul 06, 2021 179.31 179.32 178.41 178.99 13,328 -1.31(-0.73%)
Jul 02, 2021 179.65 180.30 179.09 180.30 2,082 +0.98(+0.55%)
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.