US Pharmaceuticals Ishares ETF (NY: IHE )

184.68 USD -2.62 (-1.40%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 169.35 170.54 166.17 166.92 51,179 -2.63(-1.55%)
Aug 28, 2015 168.08 169.55 167.56 169.55 47,543 +0.70(+0.41%)
Aug 27, 2015 167.11 169.51 166.02 168.85 130,953 +3.22(+1.94%)
Aug 26, 2015 160.47 165.63 159.00 165.63 52,633 +6.75(+4.25%)
Aug 25, 2015 163.04 166.92 158.88 158.88 49,764 -2.12(-1.32%)
Aug 24, 2015 166.72 166.72 113.55 161.00 321,761 -6.93(-4.13%)
Aug 21, 2015 169.50 171.52 167.38 167.93 116,503 -3.20(-1.87%)
Aug 20, 2015 174.96 175.29 171.13 171.13 29,328 -4.81(-2.73%)
Aug 19, 2015 175.55 176.84 174.58 175.94 45,121 -0.71(-0.40%)
Aug 18, 2015 177.00 178.01 176.60 176.65 33,986 -0.80(-0.45%)
Aug 17, 2015 174.18 177.45 173.38 177.45 50,850 +2.62(+1.50%)
Aug 14, 2015 173.92 174.88 172.54 174.83 16,270 +0.42(+0.24%)
Aug 13, 2015 174.85 175.99 174.16 174.41 22,219 -0.58(-0.33%)
Aug 12, 2015 173.80 175.34 171.24 174.99 37,862 -0.17(-0.10%)
Aug 11, 2015 175.12 176.63 174.19 175.16 35,980 -1.55(-0.88%)
Aug 10, 2015 177.07 177.74 176.21 176.71 27,618 +0.80(+0.45%)
Aug 07, 2015 176.18 176.18 173.35 175.91 34,528 -0.16(-0.09%)
Aug 06, 2015 180.84 180.84 175.65 176.07 39,446 -4.41(-2.44%)
Aug 05, 2015 180.89 181.41 179.92 180.48 121,010 +0.42(+0.23%)
Aug 04, 2015 181.61 181.87 179.19 180.06 51,242 -1.15(-0.63%)
Aug 03, 2015 181.90 182.40 179.87 181.21 23,513 -0.40(-0.22%)
Jul 31, 2015 180.65 182.12 180.26 181.61 41,720 +1.52(+0.84%)
Jul 30, 2015 180.69 181.43 178.92 180.09 23,593 -0.99(-0.55%)
Jul 29, 2015 182.19 182.19 180.13 181.08 25,148 -1.11(-0.61%)
Jul 28, 2015 179.88 182.19 178.44 182.19 25,119 +3.30(+1.84%)
Jul 27, 2015 179.19 179.69 177.83 178.89 23,107 -0.96(-0.53%)
Jul 24, 2015 182.85 182.85 179.71 179.85 32,961 -3.05(-1.67%)
Jul 23, 2015 184.09 184.20 182.65 182.90 35,147 -0.62(-0.34%)
Jul 22, 2015 181.62 183.66 181.52 183.52 29,922 +0.58(+0.32%)
Jul 21, 2015 184.02 184.42 181.72 182.94 23,811 -0.95(-0.52%)
Jul 20, 2015 184.41 184.52 183.45 183.89 23,751 -0.12(-0.07%)
Jul 17, 2015 184.48 184.48 183.22 184.01 27,549 -0.16(-0.09%)
Jul 16, 2015 184.43 184.50 183.73 184.17 147,616 +1.04(+0.57%)
Jul 15, 2015 184.19 184.64 182.63 183.13 57,171 -0.68(-0.37%)
Jul 14, 2015 182.15 183.91 181.89 183.81 73,353 +1.38(+0.76%)
Jul 13, 2015 180.75 182.72 180.75 182.43 121,679 +3.66(+2.05%)
Jul 10, 2015 177.73 179.09 177.56 178.77 49,445 +2.71(+1.54%)
Jul 09, 2015 175.94 176.81 175.42 176.06 16,747 +1.86(+1.07%)
Jul 08, 2015 176.71 176.71 174.20 174.20 30,156 -3.80(-2.13%)
Jul 07, 2015 177.51 178.01 175.15 178.00 29,324 +1.79(+1.02%)
Jul 06, 2015 174.20 177.02 173.80 176.21 25,675 +0.63(+0.36%)
Jul 02, 2015 176.25 175.58 175.58 175.58 41,900 -0.26(-0.15%)
Jul 01, 2015 175.82 176.52 175.01 175.84 218,927 +1.02(+0.58%)
Jun 30, 2015 174.35 175.00 173.22 174.82 32,023 +2.18(+1.26%)
Jun 29, 2015 175.69 176.43 172.56 172.64 43,838 -4.40(-2.49%)
Jun 26, 2015 178.83 178.98 176.47 177.04 32,246 -2.03(-1.13%)
Jun 25, 2015 178.90 179.20 177.48 179.07 28,516 +1.00(+0.56%)
Jun 24, 2015 179.75 179.98 177.94 178.07 30,987 -2.44(-1.35%)
Jun 23, 2015 180.29 181.28 180.00 180.51 27,037 +0.34(+0.19%)
Jun 22, 2015 179.36 180.29 178.65 180.17 21,175 +2.05(+1.15%)
Jun 19, 2015 178.49 179.08 178.12 178.12 17,191 -0.44(-0.25%)
Jun 18, 2015 176.60 179.15 176.60 178.56 43,455 +2.49(+1.41%)
Jun 17, 2015 176.46 177.14 175.75 176.07 39,590 +0.33(+0.19%)
Jun 16, 2015 174.91 175.83 174.49 175.74 35,482 +0.63(+0.36%)
Jun 15, 2015 174.28 175.26 173.25 175.11 20,425 -0.33(-0.19%)
Jun 12, 2015 177.35 177.35 175.36 175.44 27,172 -2.22(-1.25%)
Jun 11, 2015 176.97 177.88 176.68 177.66 69,731 +0.81(+0.46%)
Jun 10, 2015 175.65 177.00 174.99 176.85 73,212 +1.62(+0.92%)
Jun 09, 2015 175.77 175.88 174.23 175.23 354,433 -0.36(-0.21%)
Jun 08, 2015 177.29 177.29 175.55 175.59 17,684 -1.56(-0.88%)
Jun 05, 2015 176.00 177.17 174.74 177.15 33,803 +0.89(+0.50%)
Jun 04, 2015 177.09 177.96 175.52 176.26 18,605 -1.33(-0.75%)
Jun 03, 2015 177.34 177.59 176.47 177.59 27,255 +0.78(+0.44%)
Jun 02, 2015 177.28 177.60 175.96 176.81 30,596 -0.57(-0.32%)
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.