Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

72.20 +0.28 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 60.77 60.78 59.76 59.76 14,601 -0.51(-0.84%)
Sep 29, 2021 60.24 60.28 60.16 60.27 12,774 +0.44(+0.73%)
Sep 28, 2021 60.35 60.35 59.55 59.83 28,249 -0.70(-1.16%)
Sep 27, 2021 60.88 60.92 60.53 60.53 6,899 -0.31(-0.51%)
Sep 24, 2021 61.15 61.15 60.84 60.84 4,333 -0.34(-0.55%)
Sep 23, 2021 60.68 61.36 60.68 61.18 23,781 +0.82(+1.35%)
Sep 22, 2021 60.49 60.67 60.34 60.36 15,479 -0.03(-0.05%)
Sep 21, 2021 60.66 60.66 60.39 60.39 7,200 +0.11(+0.18%)
Sep 20, 2021 60.24 60.72 59.74 60.28 28,392 -0.43(-0.71%)
Sep 17, 2021 60.59 60.75 60.42 60.72 18,026 -0.23(-0.38%)
Sep 16, 2021 60.77 61.04 60.47 60.95 26,381 -0.26(-0.43%)
Sep 15, 2021 61.12 61.40 61.12 61.21 17,431 +0.05(+0.09%)
Sep 14, 2021 61.73 61.75 61.16 61.16 10,098 -0.33(-0.54%)
Sep 13, 2021 62.19 62.19 61.31 61.49 32,723 -0.41(-0.66%)
Sep 10, 2021 62.73 62.73 61.89 61.89 9,631 -0.56(-0.90%)
Sep 09, 2021 63.29 63.29 62.45 62.45 11,461 -0.89(-1.40%)
Sep 08, 2021 63.15 63.41 63.15 63.34 12,532 -0.09(-0.14%)
Sep 07, 2021 63.97 63.97 63.24 63.44 7,118 -0.53(-0.83%)
Sep 03, 2021 64.29 64.29 63.73 63.97 10,601 -0.12(-0.18%)
Sep 02, 2021 63.42 64.08 63.42 64.08 17,815 +0.91(+1.44%)
Sep 01, 2021 62.97 63.17 62.79 63.17 34,607 +0.18(+0.28%)
Aug 31, 2021 63.21 63.45 62.88 63.00 11,565 -0.17(-0.26%)
Aug 30, 2021 63.08 63.36 62.97 63.16 15,113 +0.19(+0.29%)
Aug 27, 2021 63.37 63.37 62.98 62.98 17,701 -0.09(-0.15%)
Aug 26, 2021 63.55 63.55 63.07 63.07 13,398 -0.38(-0.59%)
Aug 25, 2021 63.31 63.49 63.24 63.45 13,929 -0.30(-0.47%)
Aug 24, 2021 63.84 63.92 63.65 63.75 29,902 -0.78(-1.21%)
Aug 23, 2021 64.52 64.83 64.42 64.53 14,371 +0.67(+1.05%)
Aug 20, 2021 63.47 64.06 63.47 63.86 12,001 +0.42(+0.66%)
Aug 19, 2021 63.04 64.10 63.04 63.44 25,328 -0.20(-0.31%)
Aug 18, 2021 64.83 65.00 63.64 63.64 19,165 -1.02(-1.58%)
Aug 17, 2021 64.12 64.66 63.86 64.66 52,653 +0.74(+1.16%)
Aug 16, 2021 63.54 63.92 63.47 63.92 14,386 +0.32(+0.50%)
Aug 13, 2021 63.31 63.60 63.31 63.60 10,052 +0.65(+1.04%)
Aug 12, 2021 62.45 63.02 62.45 62.95 26,688 +0.83(+1.34%)
Aug 11, 2021 63.14 63.14 62.10 62.12 18,674 -0.95(-1.51%)
Aug 10, 2021 62.91 63.24 62.55 63.08 18,956 +0.26(+0.42%)
Aug 09, 2021 62.93 63.20 62.68 62.81 44,451 -0.34(-0.54%)
Aug 06, 2021 63.51 63.51 62.84 63.15 19,926 -0.22(-0.34%)
Aug 05, 2021 63.24 63.39 62.98 63.37 10,617 +0.22(+0.35%)
Aug 04, 2021 63.83 63.83 63.15 63.15 23,060 -0.75(-1.17%)
Aug 03, 2021 63.21 63.90 63.04 63.90 29,438 +1.01(+1.61%)
Aug 02, 2021 62.93 63.14 62.80 62.89 83,194 +0.43(+0.69%)
Jul 30, 2021 62.76 62.76 62.38 62.46 8,502 -0.24(-0.39%)
Jul 29, 2021 63.35 63.35 62.71 62.71 10,350 -0.30(-0.47%)
Jul 28, 2021 61.97 63.16 61.97 63.00 9,625 +0.98(+1.59%)
Jul 27, 2021 61.94 62.02 61.57 62.02 6,645 +0.19(+0.31%)
Jul 26, 2021 62.07 62.07 61.79 61.82 13,996 -0.34(-0.55%)
Jul 23, 2021 61.93 62.23 61.93 62.17 18,075 +0.47(+0.76%)
Jul 22, 2021 61.53 61.81 61.53 61.70 6,857 +0.15(+0.24%)
Jul 21, 2021 61.27 61.55 61.27 61.55 7,777 +0.33(+0.54%)
Jul 20, 2021 60.38 61.32 60.38 61.22 9,822 +1.05(+1.74%)
Jul 19, 2021 59.88 60.19 59.62 60.17 14,411 -0.38(-0.62%)
Jul 16, 2021 60.43 60.68 60.43 60.55 71,484 +0.01(+0.01%)
Jul 15, 2021 60.70 60.74 60.46 60.54 8,173 -0.47(-0.77%)
Jul 14, 2021 61.15 61.15 61.01 61.01 11,900 -0.07(-0.11%)
Jul 13, 2021 61.28 61.28 61.07 61.08 63,690 -0.39(-0.63%)
Jul 12, 2021 61.32 61.64 61.32 61.46 7,428 -0.03(-0.04%)
Jul 09, 2021 61.32 61.60 61.32 61.49 13,987 +0.48(+0.78%)
Jul 08, 2021 60.53 61.09 60.44 61.01 8,235 -0.24(-0.39%)
Jul 07, 2021 61.05 61.25 60.93 61.25 13,174 +0.11(+0.17%)
Jul 06, 2021 61.25 61.25 60.94 61.14 39,018 -0.45(-0.73%)
Jul 02, 2021 61.37 61.59 61.18 61.59 6,095 +0.33(+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.