Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.14 +0.44 (+0.65%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 137.57 137.87 136.43 136.62 8,453 -0.14(-0.10%)
Oct 30, 2017 138.50 136.12 136.75 51,538 -0.95(-0.69%)
Oct 27, 2017 137.93 138.18 137.19 137.70 43,014 -0.46(-0.34%)
Oct 26, 2017 139.35 140.09 137.91 138.17 15,605 -2.79(-1.98%)
Oct 25, 2017 141.29 141.42 139.85 140.96 16,993 -0.58(-0.41%)
Oct 24, 2017 142.75 142.82 141.10 141.54 15,429 -0.96(-0.67%)
Oct 23, 2017 144.18 144.22 142.50 142.50 8,416 -1.40(-0.97%)
Oct 20, 2017 144.26 144.26 143.75 143.90 4,662 +0.04(+0.03%)
Oct 19, 2017 142.18 143.92 142.18 143.86 11,894 +0.94(+0.66%)
Oct 18, 2017 144.10 144.10 142.77 142.92 22,868 -0.16(-0.11%)
Oct 17, 2017 142.20 143.26 141.90 143.07 7,297 +0.71(+0.50%)
Oct 16, 2017 142.97 144.19 142.09 142.36 28,549 -0.81(-0.56%)
Oct 13, 2017 143.81 143.81 143.17 143.17 8,063 -0.52(-0.36%)
Oct 12, 2017 143.78 144.32 143.51 143.69 10,644 -0.75(-0.52%)
Oct 11, 2017 144.43 144.94 144.32 144.44 8,968 +0.28(+0.19%)
Oct 10, 2017 144.40 144.40 143.28 144.16 12,707 +0.15(+0.10%)
Oct 09, 2017 145.66 145.66 144.00 144.01 59,388 -1.21(-0.83%)
Oct 06, 2017 145.51 145.94 144.88 145.22 14,588 -0.57(-0.39%)
Oct 05, 2017 145.84 145.99 145.30 145.79 8,899 +0.46(+0.32%)
Oct 04, 2017 144.74 146.18 144.68 145.33 9,913 +1.36(+0.95%)
Oct 03, 2017 145.09 145.09 143.18 143.97 10,569 -0.68(-0.47%)
Oct 02, 2017 141.93 144.65 141.93 144.65 20,879 +2.86(+2.01%)
Sep 29, 2017 140.58 141.79 140.58 141.79 5,599 +1.28(+0.91%)
Sep 28, 2017 140.81 141.24 140.32 140.51 8,661 -1.08(-0.76%)
Sep 27, 2017 140.41 141.91 140.41 141.59 3,476 +1.44(+1.03%)
Sep 26, 2017 141.65 141.65 140.04 140.16 9,900 -1.14(-0.81%)
Sep 25, 2017 140.69 141.86 140.69 141.29 10,755 +0.42(+0.30%)
Sep 22, 2017 140.85 140.91 140.35 140.88 6,174 -0.31(-0.22%)
Sep 21, 2017 141.09 142.01 140.84 141.19 8,148 +0.02(+0.01%)
Sep 20, 2017 141.28 141.29 140.24 141.17 10,261 -0.05(-0.04%)
Sep 19, 2017 142.02 142.02 141.02 141.22 22,424 -0.72(-0.51%)
Sep 18, 2017 142.24 142.87 141.45 141.95 81,760 +0.16(+0.11%)
Sep 15, 2017 142.04 142.08 141.52 141.78 6,939 -0.68(-0.48%)
Sep 14, 2017 142.13 143.09 141.92 142.46 13,168 +0.08(+0.06%)
Sep 13, 2017 142.81 143.10 142.23 142.38 5,153 -0.62(-0.44%)
Sep 12, 2017 142.72 143.60 142.72 143.00 6,862 +0.08(+0.06%)
Sep 11, 2017 142.73 142.97 141.97 142.92 28,267 +1.01(+0.71%)
Sep 08, 2017 141.38 142.30 141.38 141.91 6,318 +0.29(+0.20%)
Sep 07, 2017 140.00 142.02 140.00 141.62 26,568 +1.74(+1.24%)
Sep 06, 2017 139.93 140.48 139.35 139.88 13,157 +0.32(+0.23%)
Sep 05, 2017 139.99 140.31 138.72 139.56 21,719 -0.73(-0.52%)
Sep 01, 2017 140.34 140.61 139.86 140.29 9,046 +0.11(+0.08%)
Aug 31, 2017 138.08 140.45 138.08 140.18 48,255 +2.60(+1.89%)
Aug 30, 2017 137.48 138.00 137.13 137.58 175,297 +0.29(+0.21%)
Aug 29, 2017 136.07 137.56 135.90 137.29 24,721 +0.62(+0.46%)
Aug 28, 2017 135.54 136.71 135.54 136.66 12,594 +1.09(+0.81%)
Aug 25, 2017 136.09 136.59 135.57 135.57 4,918 -0.25(-0.19%)
Aug 24, 2017 134.75 136.12 134.75 135.82 20,046 +1.21(+0.90%)
Aug 23, 2017 134.79 135.13 134.41 134.61 10,370 -0.34(-0.25%)
Aug 22, 2017 133.38 135.06 133.38 134.96 16,579 +1.69(+1.27%)
Aug 21, 2017 133.33 133.75 132.60 133.26 21,944 -0.16(-0.12%)
Aug 18, 2017 133.42 134.31 133.18 133.43 13,723 -0.45(-0.34%)
Aug 17, 2017 135.22 136.11 133.88 133.88 44,223 -1.57(-1.16%)
Aug 16, 2017 135.07 135.82 135.07 135.45 6,881 +0.60(+0.44%)
Aug 15, 2017 134.66 135.19 134.42 134.86 6,955 +0.18(+0.13%)
Aug 14, 2017 134.91 135.34 134.62 134.68 37,733 +0.71(+0.53%)
Aug 11, 2017 133.50 134.40 133.16 133.96 46,643 +0.51(+0.38%)
Aug 10, 2017 134.47 134.80 133.24 133.46 41,403 -1.17(-0.87%)
Aug 09, 2017 133.73 134.91 133.62 134.62 19,061 -0.21(-0.15%)
Aug 08, 2017 136.00 136.67 134.44 134.83 35,951 -2.35(-1.71%)
Aug 07, 2017 137.11 137.30 136.94 137.18 220,727 -0.24(-0.17%)
Aug 04, 2017 137.71 137.73 137.12 137.42 9,473 +0.00(+0.00%)
Aug 03, 2017 137.80 138.34 137.04 137.42 7,007 -0.90(-0.65%)
Aug 02, 2017 138.62 138.76 137.78 138.32 6,981 -0.71(-0.51%)
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.