Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 178.46 178.49 175.48 175.48 4,972 -1.49(-0.84%)
Sep 29, 2021 176.90 177.00 176.66 176.97 4,350 +1.28(+0.73%)
Sep 28, 2021 177.21 177.21 174.85 175.69 9,620 -2.05(-1.16%)
Sep 27, 2021 178.78 178.89 177.75 177.75 2,349 -0.92(-0.51%)
Sep 24, 2021 179.57 179.57 178.67 178.67 1,475 -0.46(-0.26%)
Sep 23, 2021 177.66 179.65 177.66 179.12 8,122 +2.40(+1.36%)
Sep 22, 2021 177.11 177.64 176.67 176.73 5,286 -0.09(-0.05%)
Sep 21, 2021 177.61 177.61 176.82 176.82 2,459 +0.31(+0.18%)
Sep 20, 2021 176.38 177.79 174.90 176.50 9,697 -1.27(-0.71%)
Sep 17, 2021 177.40 177.87 176.91 177.77 6,157 -0.67(-0.38%)
Sep 16, 2021 177.93 178.72 177.04 178.44 9,010 -0.77(-0.43%)
Sep 15, 2021 178.93 179.77 178.93 179.21 5,953 +0.15(+0.09%)
Sep 14, 2021 180.75 180.81 179.06 179.06 3,449 -0.97(-0.54%)
Sep 13, 2021 182.09 182.09 179.51 180.02 11,176 -1.19(-0.66%)
Sep 10, 2021 183.66 183.66 181.21 181.21 3,289 -1.64(-0.90%)
Sep 09, 2021 185.30 185.30 182.85 182.85 3,914 -2.60(-1.40%)
Sep 08, 2021 184.89 185.65 184.89 185.46 4,280 -0.27(-0.14%)
Sep 07, 2021 187.30 187.30 185.15 185.72 2,431 -1.56(-0.83%)
Sep 03, 2021 188.22 188.22 186.57 187.28 3,621 -0.35(-0.18%)
Sep 02, 2021 185.69 187.63 185.69 187.63 6,084 +2.66(+1.44%)
Sep 01, 2021 184.37 184.96 183.84 184.96 11,820 +0.51(+0.28%)
Aug 31, 2021 185.06 185.77 184.11 184.45 3,950 -0.49(-0.26%)
Aug 30, 2021 184.68 185.50 184.36 184.93 5,162 +0.54(+0.30%)
Aug 27, 2021 185.53 185.53 184.39 184.39 6,045 -0.27(-0.15%)
Aug 26, 2021 186.05 186.05 184.66 184.66 4,576 -1.10(-0.59%)
Aug 25, 2021 185.36 185.88 185.15 185.76 4,757 -0.89(-0.47%)
Aug 24, 2021 186.91 187.14 186.35 186.65 10,213 -2.28(-1.21%)
Aug 23, 2021 188.90 189.82 188.61 188.93 4,908 +1.97(+1.05%)
Aug 20, 2021 185.84 187.55 185.84 186.97 4,099 +1.22(+0.66%)
Aug 19, 2021 184.57 187.68 184.57 185.74 8,651 -0.58(-0.31%)
Aug 18, 2021 189.80 190.30 186.33 186.33 6,546 -2.99(-1.58%)
Aug 17, 2021 187.73 189.32 186.97 189.31 17,983 +2.17(+1.16%)
Aug 16, 2021 186.03 187.15 185.84 187.15 4,913 +0.93(+0.50%)
Aug 13, 2021 185.35 186.22 185.35 186.22 3,433 +1.91(+1.03%)
Aug 12, 2021 182.85 184.52 182.85 184.31 9,115 +2.43(+1.34%)
Aug 11, 2021 184.86 184.86 181.81 181.88 6,378 -2.79(-1.51%)
Aug 10, 2021 184.18 185.14 183.14 184.68 6,474 +0.77(+0.42%)
Aug 09, 2021 184.25 185.04 183.52 183.90 15,182 -1.00(-0.54%)
Aug 06, 2021 185.94 185.94 183.98 184.91 6,806 -0.64(-0.34%)
Aug 05, 2021 185.15 185.59 184.38 185.54 3,626 +0.64(+0.35%)
Aug 04, 2021 186.87 186.87 184.91 184.91 7,876 -2.19(-1.17%)
Aug 03, 2021 185.08 187.10 184.58 187.10 10,054 +2.97(+1.61%)
Aug 02, 2021 184.24 184.86 183.86 184.13 28,415 +1.26(+0.69%)
Jul 30, 2021 183.76 183.76 182.62 182.87 2,904 -0.72(-0.39%)
Jul 29, 2021 185.48 185.48 183.59 183.59 3,535 -0.87(-0.47%)
Jul 28, 2021 181.42 184.93 181.42 184.46 3,287 +2.88(+1.59%)
Jul 27, 2021 181.36 181.58 180.26 181.58 2,269 +0.57(+0.31%)
Jul 26, 2021 181.72 181.72 180.91 181.01 4,780 -1.00(-0.55%)
Jul 23, 2021 181.31 182.20 181.31 182.01 6,173 +1.38(+0.76%)
Jul 22, 2021 180.14 180.97 180.14 180.63 2,342 +0.44(+0.24%)
Jul 21, 2021 179.38 180.19 179.38 180.19 2,656 +0.97(+0.54%)
Jul 20, 2021 176.77 179.53 176.77 179.23 3,354 +3.06(+1.74%)
Jul 19, 2021 175.33 176.23 174.56 176.17 4,922 -1.11(-0.62%)
Jul 16, 2021 176.94 177.67 176.94 177.27 24,415 +0.02(+0.01%)
Jul 15, 2021 177.71 177.84 177.02 177.25 2,791 -1.37(-0.77%)
Jul 14, 2021 179.05 179.05 178.62 178.63 4,064 -0.19(-0.11%)
Jul 13, 2021 179.41 179.41 178.81 178.82 21,753 -1.13(-0.63%)
Jul 12, 2021 179.54 180.47 179.54 179.95 2,537 -0.08(-0.04%)
Jul 09, 2021 179.53 180.35 179.53 180.03 4,777 +1.40(+0.78%)
Jul 08, 2021 177.23 178.87 176.95 178.63 2,812 -0.69(-0.39%)
Jul 07, 2021 178.75 179.33 178.40 179.32 4,499 +0.31(+0.17%)
Jul 06, 2021 179.33 179.34 178.43 179.01 13,326 -1.31(-0.73%)
Jul 02, 2021 179.67 180.32 179.12 180.32 2,082 +0.98(+0.55%)
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.