Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

189.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 184.62 187.35 184.62 187.35 1,803 +2.76(+1.50%)
Nov 29, 2022 184.70 184.84 184.32 184.59 8,463 -0.21(-0.11%)
Nov 28, 2022 183.82 184.80 183.82 184.80 5,849 +0.45(+0.25%)
Nov 25, 2022 183.60 184.35 183.60 184.34 2,122 +1.09(+0.60%)
Nov 23, 2022 183.14 183.69 182.90 183.25 3,546 -0.56(-0.30%)
Nov 22, 2022 182.38 183.81 182.18 183.81 12,940 +2.10(+1.15%)
Nov 21, 2022 180.93 181.71 180.93 181.71 3,508 +0.29(+0.16%)
Nov 18, 2022 181.36 181.66 180.54 181.42 2,551 +1.23(+0.68%)
Nov 17, 2022 178.54 180.31 178.54 180.19 3,232 +0.03(+0.02%)
Nov 16, 2022 181.78 182.25 179.96 180.16 5,547 -1.68(-0.92%)
Nov 15, 2022 183.50 183.54 181.16 181.84 8,511 -0.63(-0.35%)
Nov 14, 2022 182.32 184.50 181.81 182.47 7,903 +1.83(+1.01%)
Nov 11, 2022 180.74 180.81 178.02 180.64 9,770 -0.69(-0.38%)
Nov 10, 2022 181.25 181.58 179.50 181.33 3,710 +4.08(+2.30%)
Nov 09, 2022 179.81 179.91 177.25 177.25 15,971 -2.54(-1.41%)
Nov 08, 2022 178.44 181.44 178.44 179.79 9,264 +0.33(+0.18%)
Nov 07, 2022 178.69 179.94 178.69 179.46 15,874 +2.15(+1.21%)
Nov 04, 2022 179.33 179.33 175.39 177.31 2,843 +0.16(+0.09%)
Nov 03, 2022 176.63 177.51 175.76 177.15 4,811 -1.06(-0.59%)
Nov 02, 2022 180.87 178.21 178.21 3,303 -2.77(-1.53%)
Nov 01, 2022 180.02 181.55 178.88 180.98 51,388 -0.09(-0.05%)
Oct 31, 2022 181.40 181.80 180.81 181.07 4,768 -1.43(-0.78%)
Oct 28, 2022 179.96 182.50 179.96 182.50 38,946 +3.72(+2.08%)
Oct 27, 2022 180.42 180.42 178.78 178.78 4,773 -0.94(-0.52%)
Oct 26, 2022 178.14 181.37 178.14 179.72 20,564 +1.98(+1.11%)
Oct 25, 2022 175.65 177.99 175.65 177.74 12,423 +1.59(+0.90%)
Oct 24, 2022 175.44 176.65 175.00 176.15 6,587 +1.85(+1.06%)
Oct 21, 2022 170.87 174.53 170.87 174.30 9,890 +4.03(+2.36%)
Oct 20, 2022 171.61 171.61 170.16 170.28 3,011 -1.09(-0.63%)
Oct 19, 2022 174.64 174.64 170.43 171.36 7,918 -3.50(-2.00%)
Oct 18, 2022 174.76 175.72 174.51 174.86 11,544 +0.99(+0.57%)
Oct 17, 2022 172.05 174.14 172.05 173.87 3,662 +2.77(+1.62%)
Oct 14, 2022 172.83 172.83 170.74 171.10 4,949 -1.08(-0.63%)
Oct 13, 2022 166.99 172.56 166.99 172.18 51,845 +2.83(+1.67%)
Oct 12, 2022 169.35 170.31 169.21 169.35 4,814 -0.28(-0.17%)
Oct 11, 2022 168.06 171.00 168.06 169.63 6,508 +1.65(+0.98%)
Oct 10, 2022 169.62 169.77 167.87 167.98 54,190 -1.27(-0.75%)
Oct 07, 2022 171.99 171.99 168.93 169.25 3,979 -2.77(-1.61%)
Oct 06, 2022 173.89 173.89 171.89 172.02 9,107 -2.09(-1.20%)
Oct 05, 2022 173.40 174.35 172.89 174.11 16,767 -0.37(-0.21%)
Oct 04, 2022 172.09 174.50 172.09 174.48 13,106 +3.61(+2.11%)
Oct 03, 2022 170.25 171.31 169.58 170.87 5,198 +1.33(+0.78%)
Sep 30, 2022 170.68 172.34 169.54 169.54 5,393 -1.07(-0.63%)
Sep 29, 2022 171.48 171.48 169.64 170.61 13,087 -1.81(-1.05%)
Sep 28, 2022 170.61 173.15 170.61 172.42 11,714 +3.32(+1.96%)
Sep 27, 2022 170.12 171.17 168.67 169.10 8,316 -0.12(-0.07%)
Sep 26, 2022 169.32 170.78 168.75 169.22 6,110 -1.34(-0.79%)
Sep 23, 2022 171.04 171.04 169.01 170.56 24,923 -2.31(-1.34%)
Sep 22, 2022 170.46 173.38 170.46 172.87 2,191 +1.50(+0.87%)
Sep 21, 2022 174.84 174.88 171.38 171.38 3,919 -2.98(-1.71%)
Sep 20, 2022 175.80 175.80 173.72 174.35 5,569 -2.35(-1.33%)
Sep 19, 2022 176.64 176.70 175.12 176.70 5,463 -1.27(-0.72%)
Sep 16, 2022 177.10 178.46 176.90 177.98 9,809 -0.50(-0.28%)
Sep 15, 2022 178.41 179.15 178.41 178.47 2,662 -0.51(-0.28%)
Sep 14, 2022 178.54 179.32 178.25 178.98 12,526 +0.95(+0.53%)
Sep 13, 2022 180.49 180.51 177.61 178.04 7,964 -5.42(-2.96%)
Sep 12, 2022 183.73 184.53 183.07 183.46 5,050 +1.32(+0.73%)
Sep 09, 2022 180.44 182.54 180.44 182.13 9,022 +2.25(+1.25%)
Sep 08, 2022 177.52 179.89 177.52 179.89 3,308 +1.59(+0.89%)
Sep 07, 2022 175.70 178.42 175.32 178.29 8,329 +2.28(+1.29%)
Sep 06, 2022 176.69 177.38 175.93 176.02 5,245 -0.05(-0.03%)
Sep 02, 2022 179.11 179.27 175.58 176.07 9,823 -2.19(-1.23%)
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.