Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.87 +0.17 (+0.25%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 130.22 131.00 129.75 130.23 3,359 -1.09(-0.83%)
May 30, 2019 131.93 131.94 130.92 131.33 4,628 -0.71(-0.54%)
May 29, 2019 132.43 132.43 130.50 132.04 20,079 -1.92(-1.43%)
May 28, 2019 135.92 136.16 133.80 133.96 4,661 -1.85(-1.36%)
May 24, 2019 136.82 136.82 135.63 135.81 2,600 +0.24(+0.17%)
May 23, 2019 135.73 135.73 134.84 135.58 3,235 -1.02(-0.74%)
May 22, 2019 136.13 136.73 135.29 136.59 4,709 +0.33(+0.24%)
May 21, 2019 135.96 136.43 135.77 136.27 6,235 +0.63(+0.46%)
May 20, 2019 135.90 135.90 135.18 135.64 2,932 -0.66(-0.48%)
May 17, 2019 135.85 137.32 135.84 136.30 6,176 -0.52(-0.38%)
May 16, 2019 137.04 137.81 136.64 136.81 6,351 +1.30(+0.96%)
May 15, 2019 134.25 135.74 133.70 135.51 19,639 +0.62(+0.46%)
May 14, 2019 135.21 135.56 134.70 134.89 9,217 +0.57(+0.42%)
May 13, 2019 135.25 135.72 133.81 134.33 5,136 -3.38(-2.46%)
May 10, 2019 136.18 137.95 135.62 137.71 7,152 -0.22(-0.16%)
May 09, 2019 136.50 138.04 136.34 137.93 3,996 +0.44(+0.32%)
May 08, 2019 136.20 137.81 136.20 137.49 5,320 +1.22(+0.89%)
May 07, 2019 139.51 139.51 135.55 136.27 6,272 -4.83(-3.42%)
May 06, 2019 138.21 141.34 138.21 141.10 5,824 +0.81(+0.57%)
May 03, 2019 139.11 140.29 139.09 140.29 5,309 +1.74(+1.25%)
May 02, 2019 137.77 138.56 137.19 138.56 7,151 +0.53(+0.38%)
May 01, 2019 137.01 138.99 136.93 138.03 11,325 +0.17(+0.12%)
Apr 30, 2019 137.81 137.99 136.99 137.86 9,625 -0.08(-0.06%)
Apr 29, 2019 137.78 138.42 137.77 137.94 11,649 +0.15(+0.11%)
Apr 26, 2019 136.45 137.82 136.45 137.78 3,359 +1.11(+0.81%)
Apr 25, 2019 135.47 136.67 134.93 136.67 6,303 +1.00(+0.74%)
Apr 24, 2019 136.34 136.34 135.32 135.67 6,345 -0.44(-0.33%)
Apr 23, 2019 133.95 136.47 133.95 136.11 7,115 +2.06(+1.54%)
Apr 22, 2019 133.55 134.73 133.29 134.05 11,499 -0.17(-0.13%)
Apr 18, 2019 134.74 135.12 132.07 134.22 26,766 -0.57(-0.42%)
Apr 17, 2019 138.16 138.16 133.91 134.79 10,423 -2.89(-2.10%)
Apr 16, 2019 139.61 140.10 137.61 137.67 32,627 -1.34(-0.96%)
Apr 15, 2019 138.51 139.01 138.36 139.01 6,708 +0.57(+0.41%)
Apr 12, 2019 139.67 139.67 138.19 138.44 12,353 -0.97(-0.70%)
Apr 11, 2019 140.92 141.50 138.98 139.41 24,157 -1.23(-0.88%)
Apr 10, 2019 140.98 141.11 140.59 140.64 3,249 -0.07(-0.05%)
Apr 09, 2019 141.69 141.69 140.69 140.71 3,192 -2.00(-1.40%)
Apr 08, 2019 142.71 142.78 142.41 142.71 4,768 +0.12(+0.09%)
Apr 05, 2019 142.48 143.17 142.48 142.59 4,659 +0.81(+0.57%)
Apr 04, 2019 141.65 141.96 141.04 141.78 8,629 +0.01(+0.00%)
Apr 03, 2019 142.29 142.38 141.23 141.77 11,998 -0.18(-0.13%)
Apr 02, 2019 142.41 142.52 141.95 141.95 10,546 -0.43(-0.30%)
Apr 01, 2019 143.13 143.13 142.39 142.39 3,910 +0.29(+0.21%)
Mar 29, 2019 141.23 142.11 141.23 142.09 8,777 +0.85(+0.60%)
Mar 28, 2019 141.15 141.54 140.60 141.24 26,115 +0.64(+0.46%)
Mar 27, 2019 141.46 141.97 139.92 140.60 15,008 -0.75(-0.53%)
Mar 26, 2019 141.02 142.24 141.02 141.35 6,681 +1.25(+0.90%)
Mar 25, 2019 140.50 140.73 139.74 140.10 10,546 -0.61(-0.43%)
Mar 22, 2019 142.47 142.47 140.71 140.71 9,753 -2.53(-1.77%)
Mar 21, 2019 141.60 143.85 141.60 143.24 6,432 +0.99(+0.69%)
Mar 20, 2019 142.50 143.10 141.54 142.25 7,054 -0.55(-0.38%)
Mar 19, 2019 141.77 143.16 141.77 142.80 15,014 +1.27(+0.90%)
Mar 18, 2019 141.55 142.00 141.15 141.53 12,641 +0.74(+0.52%)
Mar 15, 2019 140.76 141.08 140.00 140.80 15,878 +0.20(+0.14%)
Mar 14, 2019 141.49 141.56 140.54 140.60 12,183 -1.13(-0.79%)
Mar 13, 2019 141.16 142.07 140.96 141.72 12,439 +1.15(+0.82%)
Mar 12, 2019 140.14 141.33 140.14 140.58 2,939 +0.94(+0.68%)
Mar 11, 2019 138.64 139.71 138.42 139.63 4,624 +0.99(+0.72%)
Mar 08, 2019 138.43 138.64 137.28 138.64 2,936 -0.57(-0.41%)
Mar 07, 2019 139.88 139.89 138.55 139.21 5,186 -0.67(-0.48%)
Mar 06, 2019 143.39 143.44 139.67 139.87 8,913 -3.56(-2.48%)
Mar 05, 2019 143.68 144.28 143.16 143.44 3,443 -0.24(-0.17%)
Mar 04, 2019 145.22 145.79 142.35 143.68 6,086 -0.94(-0.65%)
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.