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 (%)
Sep 30, 2022 166.35 167.96 165.24 165.24 5,533 -1.04(-0.63%)
Sep 29, 2022 167.12 167.12 165.33 166.28 13,428 -1.76(-1.05%)
Sep 28, 2022 166.28 168.75 166.28 168.04 12,019 +3.24(+1.96%)
Sep 27, 2022 165.80 166.82 164.39 164.80 8,532 -0.12(-0.07%)
Sep 26, 2022 165.02 166.44 164.47 164.92 6,269 -1.31(-0.79%)
Sep 23, 2022 166.70 166.70 164.71 166.23 25,573 -2.25(-1.33%)
Sep 22, 2022 166.13 168.97 166.13 168.48 2,248 +1.46(+0.87%)
Sep 21, 2022 170.40 170.44 167.03 167.03 4,021 -2.90(-1.71%)
Sep 20, 2022 171.33 171.33 169.31 169.93 5,714 -2.29(-1.33%)
Sep 19, 2022 172.16 172.22 170.67 172.22 5,605 -1.24(-0.72%)
Sep 16, 2022 172.60 173.93 172.41 173.46 10,065 -0.49(-0.28%)
Sep 15, 2022 173.88 174.60 173.88 173.94 2,732 -0.49(-0.28%)
Sep 14, 2022 174.01 174.76 173.72 174.44 12,853 +0.92(+0.53%)
Sep 13, 2022 175.91 175.92 173.10 173.51 8,171 -5.28(-2.96%)
Sep 12, 2022 179.06 179.84 178.42 178.80 5,181 +1.29(+0.73%)
Sep 09, 2022 175.86 177.91 175.86 177.51 9,257 +2.19(+1.25%)
Sep 08, 2022 173.01 175.32 173.01 175.32 3,394 +1.55(+0.89%)
Sep 07, 2022 171.24 173.89 170.87 173.77 8,547 +2.22(+1.29%)
Sep 06, 2022 172.21 172.88 171.46 171.55 5,381 -0.05(-0.03%)
Sep 02, 2022 174.56 174.71 171.12 171.59 10,079 -2.13(-1.23%)
Sep 01, 2022 170.43 173.73 169.86 173.73 6,345 +2.95(+1.73%)
Aug 31, 2022 172.49 172.49 170.62 170.78 3,070 -0.91(-0.53%)
Aug 30, 2022 173.72 173.72 171.59 171.68 9,389 -1.44(-0.83%)
Aug 29, 2022 174.62 175.34 173.13 173.13 56,061 -3.34(-1.90%)
Aug 26, 2022 180.36 180.36 176.39 176.47 2,985 -4.23(-2.34%)
Aug 25, 2022 179.71 180.70 179.02 180.70 16,112 +1.19(+0.66%)
Aug 24, 2022 179.11 180.21 179.01 179.51 9,207 +0.07(+0.04%)
Aug 23, 2022 180.46 180.46 178.96 179.44 22,497 -1.73(-0.95%)
Aug 22, 2022 181.83 182.13 180.95 181.16 3,786 -1.87(-1.02%)
Aug 19, 2022 181.19 183.74 181.19 183.04 8,238 +1.31(+0.72%)
Aug 18, 2022 183.14 183.14 180.86 181.73 5,074 -1.20(-0.66%)
Aug 17, 2022 182.90 183.97 182.61 182.93 4,403 -1.11(-0.61%)
Aug 16, 2022 183.50 184.62 183.43 184.04 4,451 -0.36(-0.19%)
Aug 15, 2022 183.98 184.43 183.54 184.40 8,690 -0.34(-0.18%)
Aug 12, 2022 182.88 184.88 182.88 184.74 3,560 +2.13(+1.17%)
Aug 11, 2022 183.79 185.44 182.55 182.61 7,797 -2.91(-1.57%)
Aug 10, 2022 184.94 185.52 184.60 185.52 5,670 +2.07(+1.13%)
Aug 09, 2022 183.71 183.85 183.15 183.45 14,247 -0.59(-0.32%)
Aug 08, 2022 183.52 184.86 183.25 184.04 3,094 +0.81(+0.44%)
Aug 05, 2022 181.30 183.34 181.30 183.23 7,484 +0.52(+0.29%)
Aug 04, 2022 184.04 184.04 182.54 182.71 20,988 -0.32(-0.17%)
Aug 03, 2022 182.81 183.03 182.28 183.03 21,793 +0.71(+0.39%)
Aug 02, 2022 182.88 185.06 182.21 182.32 19,834 -0.59(-0.32%)
Aug 01, 2022 184.34 185.13 182.91 182.91 24,704 -1.82(-0.99%)
Jul 29, 2022 185.15 185.15 183.65 184.73 7,246 -0.81(-0.43%)
Jul 28, 2022 185.62 187.44 182.28 185.54 8,577 -0.52(-0.28%)
Jul 27, 2022 184.87 186.45 184.41 186.06 4,712 +0.55(+0.30%)
Jul 26, 2022 183.99 185.78 183.99 185.51 9,897 +1.27(+0.69%)
Jul 25, 2022 183.57 184.41 183.44 184.24 70,736 +0.42(+0.23%)
Jul 22, 2022 184.37 184.69 183.37 183.82 4,351 -0.73(-0.39%)
Jul 21, 2022 182.46 184.55 182.46 184.55 3,956 +1.33(+0.72%)
Jul 20, 2022 184.76 184.76 182.67 183.22 15,104 -1.32(-0.72%)
Jul 19, 2022 184.40 185.54 184.40 184.54 26,398 +1.58(+0.86%)
Jul 18, 2022 187.56 187.56 182.96 182.96 2,942 -3.30(-1.77%)
Jul 15, 2022 185.76 186.45 185.35 186.26 8,605 +2.18(+1.18%)
Jul 14, 2022 182.30 184.33 182.19 184.08 8,112 -0.49(-0.27%)
Jul 13, 2022 184.65 185.45 184.25 184.58 7,924 -1.40(-0.75%)
Jul 12, 2022 188.04 188.04 185.00 185.97 63,235 -1.89(-1.01%)
Jul 11, 2022 188.18 188.95 187.75 187.87 29,788 -1.38(-0.73%)
Jul 08, 2022 189.27 190.62 188.20 189.24 12,272 -0.37(-0.19%)
Jul 07, 2022 188.83 189.92 188.83 189.61 7,783 +1.12(+0.60%)
Jul 06, 2022 188.01 189.15 187.25 188.49 18,891 +0.87(+0.46%)
Jul 05, 2022 186.17 187.61 183.72 187.61 41,803 -0.11(-0.06%)
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.