Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

189.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 170.68 172.34 169.54 169.54 5,393 -1.07(-0.63%)
Sep 29, 2022 171.48 171.48 169.64 170.61 13,087 -1.81(-1.05%)
Sep 28, 2022 170.61 173.15 170.61 172.42 11,714 +3.32(+1.96%)
Sep 27, 2022 170.12 171.17 168.67 169.10 8,316 -0.12(-0.07%)
Sep 26, 2022 169.32 170.78 168.75 169.22 6,110 -1.34(-0.79%)
Sep 23, 2022 171.04 171.04 169.01 170.56 24,923 -2.31(-1.34%)
Sep 22, 2022 170.46 173.38 170.46 172.87 2,191 +1.50(+0.87%)
Sep 21, 2022 174.84 174.88 171.38 171.38 3,919 -2.98(-1.71%)
Sep 20, 2022 175.80 175.80 173.72 174.35 5,569 -2.35(-1.33%)
Sep 19, 2022 176.64 176.70 175.12 176.70 5,463 -1.27(-0.72%)
Sep 16, 2022 177.10 178.46 176.90 177.98 9,809 -0.50(-0.28%)
Sep 15, 2022 178.41 179.15 178.41 178.47 2,662 -0.51(-0.28%)
Sep 14, 2022 178.54 179.32 178.25 178.98 12,526 +0.95(+0.53%)
Sep 13, 2022 180.49 180.51 177.61 178.04 7,964 -5.42(-2.96%)
Sep 12, 2022 183.73 184.53 183.07 183.46 5,050 +1.32(+0.73%)
Sep 09, 2022 180.44 182.54 180.44 182.13 9,022 +2.25(+1.25%)
Sep 08, 2022 177.52 179.89 177.52 179.89 3,308 +1.59(+0.89%)
Sep 07, 2022 175.70 178.42 175.32 178.29 8,329 +2.28(+1.29%)
Sep 06, 2022 176.69 177.38 175.93 176.02 5,245 -0.05(-0.03%)
Sep 02, 2022 179.11 179.27 175.58 176.07 9,823 -2.19(-1.23%)
Sep 01, 2022 174.87 178.26 174.29 178.26 6,183 +3.03(+1.73%)
Aug 31, 2022 176.98 176.98 175.07 175.23 2,992 -0.93(-0.53%)
Aug 30, 2022 178.25 178.25 176.06 176.16 9,151 -1.48(-0.83%)
Aug 29, 2022 179.17 179.91 177.64 177.64 54,637 -3.43(-1.90%)
Aug 26, 2022 185.06 185.06 180.99 181.07 2,910 -4.34(-2.34%)
Aug 25, 2022 184.39 185.41 183.69 185.41 15,703 +1.22(+0.66%)
Aug 24, 2022 183.78 184.91 183.68 184.19 8,973 +0.07(+0.04%)
Aug 23, 2022 185.16 185.16 183.62 184.12 21,926 -1.77(-0.95%)
Aug 22, 2022 186.57 186.88 185.66 185.89 3,690 -1.92(-1.02%)
Aug 19, 2022 185.92 188.53 185.92 187.81 8,029 +1.34(+0.72%)
Aug 18, 2022 187.91 187.91 185.57 186.46 4,945 -1.23(-0.66%)
Aug 17, 2022 187.67 188.77 187.37 187.70 4,292 -1.14(-0.61%)
Aug 16, 2022 188.28 189.43 188.21 188.84 4,338 -0.37(-0.19%)
Aug 15, 2022 188.77 189.24 188.32 189.21 8,469 -0.35(-0.18%)
Aug 12, 2022 187.65 189.70 187.65 189.56 3,469 +2.19(+1.17%)
Aug 11, 2022 188.58 190.27 187.31 187.37 7,599 -2.99(-1.57%)
Aug 10, 2022 189.76 190.35 189.41 190.35 5,526 +2.12(+1.13%)
Aug 09, 2022 188.49 188.64 187.92 188.23 13,885 -0.61(-0.32%)
Aug 08, 2022 188.30 189.68 188.02 188.84 3,015 +0.84(+0.44%)
Aug 05, 2022 186.03 188.11 186.03 188.00 7,294 +0.54(+0.29%)
Aug 04, 2022 188.84 188.84 187.30 187.47 20,455 -0.33(-0.18%)
Aug 03, 2022 187.58 187.80 187.03 187.80 21,239 +0.73(+0.39%)
Aug 02, 2022 187.65 189.88 186.96 187.07 19,330 -0.61(-0.32%)
Aug 01, 2022 189.14 189.96 187.68 187.68 24,077 -1.87(-0.99%)
Jul 29, 2022 189.97 189.97 188.43 189.55 7,062 -0.83(-0.43%)
Jul 28, 2022 190.46 192.33 187.03 190.37 8,360 -0.54(-0.28%)
Jul 27, 2022 189.69 191.31 189.21 190.91 4,592 +0.57(+0.30%)
Jul 26, 2022 188.78 190.62 188.78 190.34 9,645 +1.30(+0.69%)
Jul 25, 2022 188.35 189.22 188.22 189.04 68,939 +0.43(+0.23%)
Jul 22, 2022 189.17 189.50 188.15 188.61 4,240 -0.75(-0.39%)
Jul 21, 2022 187.22 189.36 187.22 189.36 3,855 +1.36(+0.73%)
Jul 20, 2022 189.58 189.58 187.43 188.00 14,720 -1.36(-0.72%)
Jul 19, 2022 189.21 190.37 189.21 189.35 25,727 +1.62(+0.86%)
Jul 18, 2022 192.44 192.44 187.73 187.73 2,867 -3.38(-1.77%)
Jul 15, 2022 190.60 191.31 190.19 191.11 8,387 +2.23(+1.18%)
Jul 14, 2022 187.05 189.13 186.94 188.88 7,906 -0.51(-0.27%)
Jul 13, 2022 189.46 190.28 189.05 189.39 7,722 -1.43(-0.75%)
Jul 12, 2022 192.94 192.94 189.82 190.82 61,630 -1.94(-1.01%)
Jul 11, 2022 193.08 193.87 192.64 192.76 29,031 -1.41(-0.73%)
Jul 08, 2022 194.20 195.59 193.11 194.17 11,960 -0.38(-0.19%)
Jul 07, 2022 193.75 194.87 193.75 194.55 7,586 +1.15(+0.60%)
Jul 06, 2022 192.91 194.07 192.13 193.40 18,412 +0.90(+0.47%)
Jul 05, 2022 191.02 192.50 188.50 192.50 40,742 -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.