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 (%)
Aug 31, 2017 138.06 140.44 138.06 140.17 48,261 +2.60(+1.89%)
Aug 30, 2017 137.46 137.99 137.12 137.56 175,318 +0.29(+0.21%)
Aug 29, 2017 136.05 137.54 135.88 137.27 24,724 +0.62(+0.46%)
Aug 28, 2017 135.53 136.69 135.53 136.65 12,595 +1.09(+0.81%)
Aug 25, 2017 136.08 136.57 135.56 135.56 4,918 -0.25(-0.19%)
Aug 24, 2017 134.73 136.11 134.73 135.81 20,049 +1.21(+0.90%)
Aug 23, 2017 134.78 135.11 134.40 134.60 10,371 -0.34(-0.25%)
Aug 22, 2017 133.37 135.05 133.37 134.94 16,581 +1.69(+1.27%)
Aug 21, 2017 133.31 133.74 132.59 133.25 21,947 -0.16(-0.12%)
Aug 18, 2017 133.40 134.29 133.17 133.41 13,724 -0.45(-0.34%)
Aug 17, 2017 135.20 136.10 133.86 133.86 44,228 -1.57(-1.16%)
Aug 16, 2017 135.06 135.80 135.06 135.44 6,881 +0.60(+0.44%)
Aug 15, 2017 134.64 135.18 134.41 134.84 6,955 +0.18(+0.13%)
Aug 14, 2017 134.90 135.32 134.60 134.66 37,738 +0.72(+0.53%)
Aug 11, 2017 133.48 134.39 133.15 133.94 46,648 +0.51(+0.38%)
Aug 10, 2017 134.45 134.79 133.22 133.44 41,408 -1.17(-0.87%)
Aug 09, 2017 133.71 134.90 133.60 134.60 19,063 -0.21(-0.15%)
Aug 08, 2017 135.98 136.66 134.42 134.81 35,955 -2.35(-1.71%)
Aug 07, 2017 137.09 137.28 136.92 137.16 220,754 -0.24(-0.17%)
Aug 04, 2017 137.69 137.71 137.10 137.40 9,474 +0.00(+0.00%)
Aug 03, 2017 137.79 138.32 137.02 137.40 7,007 -0.90(-0.65%)
Aug 02, 2017 138.60 138.75 137.76 138.30 6,982 -0.71(-0.51%)
Aug 01, 2017 140.37 140.38 138.88 139.01 11,942 -1.39(-0.99%)
Jul 31, 2017 141.09 141.09 140.35 140.40 5,948 -0.28(-0.20%)
Jul 28, 2017 139.64 140.83 139.64 140.68 8,751 +0.81(+0.58%)
Jul 27, 2017 141.59 141.59 139.25 139.88 27,475 -1.46(-1.03%)
Jul 26, 2017 141.79 141.79 141.21 141.33 10,454 -0.56(-0.39%)
Jul 25, 2017 142.72 142.72 141.55 141.89 14,450 -1.00(-0.70%)
Jul 24, 2017 142.20 143.30 142.20 142.90 14,607 -0.25(-0.18%)
Jul 21, 2017 142.51 143.43 142.51 143.15 11,321 -0.02(-0.01%)
Jul 20, 2017 141.51 143.20 141.51 143.17 17,444 +1.82(+1.29%)
Jul 19, 2017 141.66 141.89 141.06 141.35 23,626 +0.12(+0.08%)
Jul 18, 2017 141.12 141.23 140.14 141.23 17,888 -0.12(-0.08%)
Jul 17, 2017 141.66 142.42 141.03 141.35 9,285 -0.08(-0.06%)
Jul 14, 2017 141.22 142.12 141.15 141.43 9,609 +0.19(+0.13%)
Jul 13, 2017 141.30 141.69 139.70 141.24 10,830 -0.02(-0.01%)
Jul 12, 2017 140.55 141.66 139.51 141.26 62,603 +1.28(+0.92%)
Jul 11, 2017 139.97 140.49 139.83 139.98 13,974 +0.48(+0.34%)
Jul 10, 2017 140.00 140.00 139.22 139.50 6,607 -0.41(-0.30%)
Jul 07, 2017 139.31 140.14 139.16 139.91 14,896 +0.62(+0.45%)
Jul 06, 2017 140.69 140.74 139.23 139.29 21,597 -2.56(-1.80%)
Jul 05, 2017 142.11 142.11 140.54 141.85 17,356 +0.50(+0.35%)
Jul 03, 2017 140.46 141.61 140.46 141.35 6,751 +1.09(+0.78%)
Jun 30, 2017 140.77 142.45 140.09 140.26 20,636 -0.46(-0.33%)
Jun 29, 2017 141.63 141.77 139.58 140.72 10,298 -0.59(-0.42%)
Jun 28, 2017 141.66 142.01 141.09 141.31 63,542 +0.26(+0.19%)
Jun 27, 2017 143.44 143.44 140.77 141.04 11,019 -2.45(-1.71%)
Jun 26, 2017 143.92 144.28 143.28 143.49 16,789 -0.07(-0.05%)
Jun 23, 2017 143.17 143.57 142.60 143.57 7,514 -0.04(-0.03%)
Jun 22, 2017 142.10 144.66 141.98 143.61 40,519 +2.30(+1.63%)
Jun 21, 2017 138.77 141.65 138.77 141.31 29,168 +2.86(+2.06%)
Jun 20, 2017 137.82 139.95 137.82 138.45 20,120 +0.68(+0.50%)
Jun 19, 2017 136.33 138.10 136.33 137.77 22,993 +1.70(+1.25%)
Jun 16, 2017 135.24 136.07 134.94 136.07 8,580 +0.72(+0.53%)
Jun 15, 2017 134.89 135.43 134.69 135.35 8,812 -0.09(-0.07%)
Jun 14, 2017 136.02 136.22 135.27 135.44 46,492 -0.22(-0.17%)
Jun 13, 2017 135.84 135.86 134.88 135.66 8,717 -0.22(-0.16%)
Jun 12, 2017 136.40 137.00 135.31 135.88 9,652 -0.61(-0.45%)
Jun 09, 2017 136.07 137.25 136.06 136.49 54,338 +0.21(+0.15%)
Jun 08, 2017 135.56 136.81 135.56 136.28 9,565 +0.99(+0.73%)
Jun 07, 2017 135.38 135.73 134.85 135.30 17,346 +0.05(+0.04%)
Jun 06, 2017 134.97 135.38 134.59 135.24 20,168 -0.16(-0.12%)
Jun 05, 2017 136.76 136.76 134.61 135.40 33,602 -1.78(-1.30%)
Jun 02, 2017 137.17 137.73 137.07 137.18 20,660 +0.34(+0.25%)
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.