US Pharmaceuticals Ishares ETF (NY: IHE )

184.68 USD -2.62 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 192.65 192.65 191.46 191.72 2,770 -0.75(-0.39%)
Jul 29, 2021 194.45 194.45 192.47 192.47 3,372 -0.91(-0.47%)
Jul 28, 2021 190.20 193.88 190.20 193.38 3,136 +3.02(+1.59%)
Jul 27, 2021 190.13 190.36 188.98 190.36 2,165 +0.60(+0.31%)
Jul 26, 2021 190.51 190.51 189.66 189.76 4,560 -1.05(-0.55%)
Jul 23, 2021 190.08 191.01 190.08 190.81 5,889 +1.44(+0.76%)
Jul 22, 2021 188.85 189.72 188.85 189.37 2,234 +0.46(+0.24%)
Jul 21, 2021 188.06 188.91 188.06 188.91 2,534 +1.01(+0.54%)
Jul 20, 2021 185.32 188.21 185.32 187.90 3,200 +3.21(+1.74%)
Jul 19, 2021 183.81 184.76 183.00 184.69 4,695 -1.16(-0.62%)
Jul 16, 2021 185.50 186.26 185.50 185.85 23,289 +0.02(+0.01%)
Jul 15, 2021 186.31 186.44 185.58 185.83 2,663 -1.44(-0.77%)
Jul 14, 2021 187.71 187.71 187.26 187.27 3,877 -0.20(-0.11%)
Jul 13, 2021 188.09 188.09 187.46 187.47 20,750 -1.18(-0.63%)
Jul 12, 2021 188.23 189.21 188.23 188.66 2,420 -0.08(-0.04%)
Jul 09, 2021 188.22 189.07 188.22 188.74 4,557 +1.47(+0.78%)
Jul 08, 2021 185.80 187.52 185.51 187.27 2,683 -0.72(-0.39%)
Jul 07, 2021 187.40 188.00 187.03 188.00 4,292 +0.32(+0.17%)
Jul 06, 2021 188.01 188.02 187.06 187.67 12,712 -1.37(-0.73%)
Jul 02, 2021 188.36 189.05 187.78 189.05 1,986 +1.03(+0.55%)
Jul 01, 2021 185.95 188.02 185.95 188.02 3,076 +2.27(+1.22%)
Jun 30, 2021 185.75 186.03 185.54 185.75 6,525 -0.49(-0.26%)
Jun 29, 2021 186.93 187.20 185.96 186.24 4,786 -0.81(-0.44%)
Jun 28, 2021 187.64 187.64 186.50 187.05 9,389 -0.53(-0.28%)
Jun 25, 2021 186.21 187.64 186.21 187.58 17,268 +1.17(+0.63%)
Jun 24, 2021 185.98 186.48 185.98 186.41 1,969 +1.72(+0.93%)
Jun 23, 2021 185.15 185.21 184.54 184.69 4,731 -1.40(-0.75%)
Jun 22, 2021 186.12 186.17 185.37 186.09 1,952 -0.34(-0.18%)
Jun 21, 2021 185.42 186.44 184.75 186.43 2,045 +1.76(+0.96%)
Jun 18, 2021 186.10 186.10 184.51 184.66 5,956 -2.54(-1.35%)
Jun 17, 2021 186.13 187.20 185.46 187.20 2,942 +0.39(+0.21%)
Jun 16, 2021 187.96 187.96 186.34 186.81 15,526 -0.11(-0.06%)
Jun 15, 2021 188.40 188.40 186.56 186.92 3,965 -0.59(-0.31%)
Jun 14, 2021 188.08 188.08 186.95 187.51 6,160 -0.32(-0.17%)
Jun 11, 2021 189.53 189.53 186.82 187.83 4,206 -1.75(-0.92%)
Jun 10, 2021 186.62 189.58 186.62 189.58 5,486 +2.95(+1.58%)
Jun 09, 2021 184.00 186.67 184.00 186.63 10,983 +3.00(+1.63%)
Jun 08, 2021 184.55 184.55 182.50 183.63 3,773 -0.58(-0.31%)
Jun 07, 2021 183.11 185.50 183.03 184.21 5,802 +1.12(+0.61%)
Jun 04, 2021 183.94 183.94 183.05 183.09 3,183 +0.02(+0.01%)
Jun 03, 2021 182.71 183.36 182.52 183.07 6,229 +0.59(+0.32%)
Jun 02, 2021 182.95 183.35 182.33 182.48 9,082 +0.06(+0.03%)
Jun 01, 2021 185.39 185.39 182.39 182.42 6,717 -1.98(-1.07%)
May 28, 2021 185.71 185.71 184.32 184.40 2,838 +0.47(+0.25%)
May 27, 2021 184.95 184.95 183.89 183.93 6,000 -0.51(-0.28%)
May 26, 2021 184.26 184.44 184.23 184.44 10,295 -0.39(-0.21%)
May 25, 2021 186.92 186.92 184.83 184.83 15,868 -1.21(-0.65%)
May 24, 2021 187.03 187.03 186.05 186.05 2,993 -0.12(-0.06%)
May 21, 2021 186.92 187.66 186.16 186.16 2,897 -0.32(-0.17%)
May 20, 2021 183.76 186.60 183.76 186.48 2,099 +2.61(+1.42%)
May 19, 2021 183.20 183.86 182.43 183.86 4,985 -0.93(-0.50%)
May 18, 2021 185.54 185.59 184.80 184.80 2,295 -0.12(-0.07%)
May 17, 2021 184.48 185.56 184.48 184.92 3,924 +0.28(+0.15%)
May 14, 2021 183.57 184.67 183.57 184.64 5,977 +1.25(+0.68%)
May 13, 2021 180.38 183.68 180.38 183.39 31,896 +2.41(+1.33%)
May 12, 2021 181.20 182.38 180.98 180.98 5,509 +0.28(+0.15%)
May 11, 2021 180.38 181.89 180.38 180.70 4,002 -0.66(-0.36%)
May 10, 2021 181.82 182.91 181.36 181.36 4,623 +0.26(+0.14%)
May 07, 2021 180.23 181.91 180.23 181.10 2,864 +1.03(+0.57%)
May 06, 2021 178.48 180.08 177.49 180.08 13,243 -0.13(-0.07%)
May 05, 2021 179.45 180.90 179.25 180.20 4,509 +0.79(+0.44%)
May 04, 2021 180.59 180.59 178.96 179.42 2,405 -1.96(-1.08%)
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.