Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 135.29 135.41 133.39 133.81 3,714 -1.09(-0.81%)
Jul 30, 2019 134.69 134.90 134.50 134.90 2,132 -1.27(-0.93%)
Jul 29, 2019 136.15 136.50 135.96 136.18 6,387 +0.11(+0.08%)
Jul 26, 2019 135.23 136.15 135.23 136.06 65,859 +1.06(+0.79%)
Jul 25, 2019 135.45 135.99 135.00 135.00 5,874 -0.57(-0.42%)
Jul 24, 2019 134.78 135.57 134.54 135.57 2,838 +0.58(+0.43%)
Jul 23, 2019 134.52 135.13 134.52 134.99 13,976 +0.61(+0.45%)
Jul 22, 2019 134.97 134.97 133.99 134.38 4,862 -0.50(-0.37%)
Jul 19, 2019 136.03 136.03 134.88 134.88 4,210 -1.07(-0.79%)
Jul 18, 2019 135.38 135.96 135.38 135.94 2,608 +0.60(+0.44%)
Jul 17, 2019 136.25 136.25 135.34 135.34 4,420 -0.57(-0.42%)
Jul 16, 2019 135.96 136.27 135.82 135.91 53,161 -0.63(-0.46%)
Jul 15, 2019 136.02 136.62 135.72 136.54 3,895 +0.40(+0.29%)
Jul 12, 2019 136.57 136.99 135.21 136.14 66,939 -2.06(-1.49%)
Jul 11, 2019 139.84 139.84 137.18 138.21 186,707 -2.10(-1.50%)
Jul 10, 2019 140.07 140.46 139.41 140.31 7,218 +0.04(+0.03%)
Jul 09, 2019 138.94 140.49 138.94 140.28 8,668 +1.00(+0.72%)
Jul 08, 2019 140.08 140.08 138.59 139.27 8,587 -1.42(-1.01%)
Jul 05, 2019 142.28 142.36 140.69 140.69 4,750 -1.85(-1.30%)
Jul 03, 2019 142.15 142.54 141.48 142.54 1,943 +1.30(+0.92%)
Jul 02, 2019 140.77 141.25 140.63 141.24 4,599 +0.38(+0.27%)
Jul 01, 2019 140.59 140.98 140.35 140.86 6,077 +1.16(+0.83%)
Jun 28, 2019 139.38 139.78 139.09 139.69 5,290 +0.24(+0.17%)
Jun 27, 2019 138.63 139.56 138.63 139.45 18,530 +1.30(+0.94%)
Jun 26, 2019 138.26 139.03 138.00 138.15 6,095 -1.57(-1.13%)
Jun 25, 2019 138.80 140.67 138.80 139.73 12,615 +2.58(+1.88%)
Jun 24, 2019 137.32 137.32 136.83 137.15 4,368 -0.71(-0.51%)
Jun 21, 2019 137.86 138.31 136.53 137.86 9,069 +0.00(+0.00%)
Jun 20, 2019 138.18 138.93 137.58 137.85 9,079 +0.60(+0.44%)
Jun 19, 2019 136.32 137.36 136.32 137.25 17,764 +1.24(+0.91%)
Jun 18, 2019 134.82 136.26 134.82 136.02 5,024 +1.55(+1.15%)
Jun 17, 2019 133.50 134.61 133.50 134.47 6,413 +0.68(+0.51%)
Jun 14, 2019 134.19 134.80 133.79 133.79 6,718 -1.01(-0.75%)
Jun 13, 2019 135.39 135.39 134.21 134.80 16,295 -0.41(-0.30%)
Jun 12, 2019 134.58 135.37 134.36 135.21 10,427 +1.12(+0.83%)
Jun 11, 2019 135.28 135.33 133.92 134.09 4,554 -0.86(-0.64%)
Jun 10, 2019 135.62 135.62 134.84 134.95 8,816 -0.39(-0.29%)
Jun 07, 2019 134.63 135.67 134.63 135.34 21,131 +1.35(+1.00%)
Jun 06, 2019 134.30 134.65 133.93 133.99 21,773 -0.16(-0.12%)
Jun 05, 2019 134.92 134.92 133.91 134.15 2,628 +0.03(+0.02%)
Jun 04, 2019 132.31 134.12 132.31 134.12 5,071 +2.69(+2.05%)
Jun 03, 2019 130.74 131.86 130.74 131.43 2,637 +1.20(+0.92%)
May 31, 2019 130.22 131.00 129.75 130.23 3,359 -1.09(-0.83%)
May 30, 2019 131.93 131.94 130.92 131.33 4,628 -0.71(-0.54%)
May 29, 2019 132.43 132.43 130.50 132.04 20,079 -1.92(-1.43%)
May 28, 2019 135.92 136.16 133.80 133.96 4,661 -1.85(-1.36%)
May 24, 2019 136.82 136.82 135.63 135.81 2,600 +0.24(+0.17%)
May 23, 2019 135.73 135.73 134.84 135.58 3,235 -1.02(-0.74%)
May 22, 2019 136.13 136.73 135.29 136.59 4,709 +0.33(+0.24%)
May 21, 2019 135.96 136.43 135.77 136.27 6,235 +0.63(+0.46%)
May 20, 2019 135.90 135.90 135.18 135.64 2,932 -0.66(-0.48%)
May 17, 2019 135.85 137.32 135.84 136.30 6,176 -0.52(-0.38%)
May 16, 2019 137.04 137.81 136.64 136.81 6,351 +1.30(+0.96%)
May 15, 2019 134.25 135.74 133.70 135.51 19,639 +0.62(+0.46%)
May 14, 2019 135.21 135.56 134.70 134.89 9,217 +0.57(+0.42%)
May 13, 2019 135.25 135.72 133.81 134.33 5,136 -3.38(-2.46%)
May 10, 2019 136.18 137.95 135.62 137.71 7,152 -0.22(-0.16%)
May 09, 2019 136.50 138.04 136.34 137.93 3,996 +0.44(+0.32%)
May 08, 2019 136.20 137.81 136.20 137.49 5,320 +1.22(+0.89%)
May 07, 2019 139.51 139.51 135.55 136.27 6,272 -4.83(-3.42%)
May 06, 2019 138.21 141.34 138.21 141.10 5,824 +0.81(+0.57%)
May 03, 2019 139.11 140.29 139.09 140.29 5,309 +1.74(+1.25%)
May 02, 2019 137.77 138.56 137.19 138.56 7,151 +0.53(+0.38%)
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.