Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 62.77 62.77 62.38 62.46 8,502 -0.24(-0.39%)
Jul 29, 2021 63.35 63.35 62.71 62.71 10,349 -0.30(-0.47%)
Jul 28, 2021 61.97 63.17 61.97 63.00 9,625 +0.98(+1.59%)
Jul 27, 2021 61.95 62.02 61.57 62.02 6,645 +0.19(+0.31%)
Jul 26, 2021 62.07 62.07 61.79 61.83 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 6,856 +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 9,821 +1.05(+1.74%)
Jul 19, 2021 59.89 60.20 59.62 60.17 14,410 -0.38(-0.62%)
Jul 16, 2021 60.44 60.69 60.44 60.55 71,481 +0.01(+0.01%)
Jul 15, 2021 60.70 60.74 60.46 60.54 8,173 -0.47(-0.77%)
Jul 14, 2021 61.16 61.16 61.01 61.01 11,899 -0.07(-0.11%)
Jul 13, 2021 61.28 61.28 61.08 61.08 63,688 -0.39(-0.63%)
Jul 12, 2021 61.33 61.64 61.33 61.47 7,427 -0.03(-0.04%)
Jul 09, 2021 61.32 61.60 61.32 61.49 13,986 +0.48(+0.78%)
Jul 08, 2021 60.53 61.09 60.44 61.01 8,234 -0.24(-0.39%)
Jul 07, 2021 61.06 61.25 60.94 61.25 13,173 +0.11(+0.17%)
Jul 06, 2021 61.25 61.26 60.95 61.15 39,017 -0.45(-0.73%)
Jul 02, 2021 61.37 61.59 61.18 61.59 6,095 +0.33(+0.55%)
Jul 01, 2021 60.58 61.26 60.58 61.26 9,441 +0.74(+1.22%)
Jun 30, 2021 60.52 60.61 60.45 60.52 20,027 -0.16(-0.26%)
Jun 29, 2021 60.90 60.99 60.59 60.68 14,689 -0.27(-0.44%)
Jun 28, 2021 61.13 61.13 60.76 60.94 28,817 -0.17(-0.28%)
Jun 25, 2021 60.67 61.13 60.67 61.11 53,000 +0.38(+0.63%)
Jun 24, 2021 60.59 60.76 60.59 60.73 6,043 +0.56(+0.93%)
Jun 23, 2021 60.32 60.34 60.12 60.17 14,520 -0.46(-0.75%)
Jun 22, 2021 60.64 60.66 60.39 60.63 5,991 -0.11(-0.18%)
Jun 21, 2021 60.41 60.74 60.19 60.74 6,276 +0.57(+0.96%)
Jun 18, 2021 60.63 60.63 60.11 60.16 18,280 -0.83(-1.35%)
Jun 17, 2021 60.64 60.99 60.42 60.99 9,029 +0.13(+0.21%)
Jun 16, 2021 61.24 61.24 60.71 60.86 47,654 -0.04(-0.06%)
Jun 15, 2021 61.38 61.38 60.78 60.90 12,169 -0.19(-0.31%)
Jun 14, 2021 61.28 61.28 60.91 61.09 18,906 -0.10(-0.17%)
Jun 11, 2021 61.75 61.75 60.87 61.19 12,909 -0.57(-0.92%)
Jun 10, 2021 60.80 61.77 60.80 61.76 16,838 +1.04(+1.71%)
Jun 09, 2021 59.87 60.74 59.87 60.73 33,753 +0.98(+1.63%)
Jun 08, 2021 60.05 60.05 59.38 59.75 11,595 -0.19(-0.31%)
Jun 07, 2021 59.58 60.36 59.56 59.94 17,831 +0.37(+0.61%)
Jun 04, 2021 59.85 59.85 59.56 59.57 9,782 +0.01(+0.01%)
Jun 03, 2021 59.45 59.66 59.39 59.57 19,143 +0.19(+0.32%)
Jun 02, 2021 59.53 59.66 59.33 59.38 27,911 +0.02(+0.03%)
Jun 01, 2021 60.32 60.32 59.35 59.36 20,643 -0.64(-1.07%)
May 28, 2021 60.43 60.43 59.98 60.00 8,721 +0.15(+0.25%)
May 27, 2021 60.18 60.18 59.84 59.85 18,439 -0.17(-0.28%)
May 26, 2021 59.96 60.01 59.95 60.01 31,639 -0.13(-0.21%)
May 25, 2021 60.82 60.82 60.14 60.14 48,766 -0.39(-0.65%)
May 24, 2021 60.86 60.86 60.54 60.54 9,198 -0.04(-0.06%)
May 21, 2021 60.82 61.06 60.57 60.57 8,903 -0.10(-0.17%)
May 20, 2021 59.79 60.72 59.79 60.68 6,450 +0.85(+1.42%)
May 19, 2021 59.61 59.83 59.36 59.83 15,320 -0.30(-0.50%)
May 18, 2021 60.37 60.39 60.13 60.13 7,053 -0.04(-0.07%)
May 17, 2021 60.03 60.38 60.03 60.17 12,059 +0.09(+0.15%)
May 14, 2021 59.73 60.09 59.73 60.08 18,368 +0.41(+0.68%)
May 13, 2021 58.69 59.77 58.69 59.67 98,025 +0.78(+1.33%)
May 12, 2021 58.96 59.34 58.89 58.89 16,930 +0.09(+0.15%)
May 11, 2021 58.69 59.18 58.69 58.80 12,299 -0.21(-0.36%)
May 10, 2021 59.16 59.52 59.01 59.01 14,207 +0.08(+0.14%)
May 07, 2021 58.64 59.19 58.64 58.93 8,801 +0.33(+0.57%)
May 06, 2021 58.07 58.59 57.75 58.59 40,699 -0.04(-0.07%)
May 05, 2021 58.39 58.86 58.33 58.64 13,857 +0.26(+0.44%)
May 04, 2021 58.76 58.76 58.23 58.38 7,391 -0.64(-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.