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, 2021 185.03 185.75 184.09 184.43 3,950 -0.49(-0.26%)
Aug 30, 2021 184.65 185.47 184.34 184.91 5,162 +0.54(+0.29%)
Aug 27, 2021 185.50 185.50 184.37 184.37 6,046 -0.27(-0.15%)
Aug 26, 2021 186.03 186.03 184.64 184.64 4,576 -1.10(-0.59%)
Aug 25, 2021 185.34 185.86 185.13 185.74 4,758 -0.89(-0.47%)
Aug 24, 2021 186.89 187.11 186.33 186.63 10,214 -2.28(-1.21%)
Aug 23, 2021 188.88 189.79 188.58 188.91 4,909 +1.96(+1.05%)
Aug 20, 2021 185.82 187.53 185.82 186.94 4,099 +1.22(+0.66%)
Aug 19, 2021 184.55 187.66 184.55 185.72 8,652 -0.58(-0.31%)
Aug 18, 2021 189.78 190.28 186.30 186.30 6,546 -2.99(-1.58%)
Aug 17, 2021 187.71 189.30 186.95 189.29 17,986 +2.17(+1.16%)
Aug 16, 2021 186.01 187.12 185.82 187.12 4,914 +0.92(+0.50%)
Aug 13, 2021 185.33 186.20 185.33 186.20 3,433 +1.91(+1.04%)
Aug 12, 2021 182.83 184.50 182.83 184.29 9,116 +2.43(+1.34%)
Aug 11, 2021 184.84 184.84 181.78 181.86 6,379 -2.79(-1.51%)
Aug 10, 2021 184.16 185.12 183.12 184.65 6,475 +0.77(+0.42%)
Aug 09, 2021 184.22 185.02 183.50 183.88 15,184 -1.00(-0.54%)
Aug 06, 2021 185.92 185.92 183.96 184.88 6,806 -0.64(-0.34%)
Aug 05, 2021 185.13 185.57 184.36 185.52 3,626 +0.64(+0.35%)
Aug 04, 2021 186.85 186.85 184.88 184.88 7,877 -2.19(-1.17%)
Aug 03, 2021 185.05 187.08 184.56 187.08 10,056 +2.97(+1.61%)
Aug 02, 2021 184.22 184.83 183.83 184.11 28,418 +1.26(+0.69%)
Jul 30, 2021 183.74 183.74 182.60 182.85 2,904 -0.72(-0.39%)
Jul 29, 2021 185.46 185.46 183.57 183.57 3,535 -0.87(-0.47%)
Jul 28, 2021 181.40 184.91 181.40 184.44 3,288 +2.88(+1.59%)
Jul 27, 2021 181.34 181.56 180.24 181.56 2,270 +0.57(+0.31%)
Jul 26, 2021 181.70 181.70 180.89 180.99 4,781 -1.00(-0.55%)
Jul 23, 2021 181.29 182.17 181.29 181.99 6,174 +1.38(+0.76%)
Jul 22, 2021 180.11 180.94 180.11 180.61 2,342 +0.44(+0.24%)
Jul 21, 2021 179.36 180.17 179.36 180.17 2,656 +0.97(+0.54%)
Jul 20, 2021 176.75 179.50 176.75 179.21 3,355 +3.06(+1.74%)
Jul 19, 2021 175.31 176.21 174.53 176.15 4,922 -1.11(-0.62%)
Jul 16, 2021 176.92 177.65 176.92 177.25 24,418 +0.02(+0.01%)
Jul 15, 2021 177.69 177.82 176.99 177.23 2,792 -1.37(-0.77%)
Jul 14, 2021 179.03 179.03 178.60 178.61 4,065 -0.19(-0.11%)
Jul 13, 2021 179.39 179.39 178.79 178.80 21,756 -1.13(-0.63%)
Jul 12, 2021 179.52 180.45 179.52 179.93 2,537 -0.08(-0.04%)
Jul 09, 2021 179.51 180.32 179.51 180.01 4,778 +1.40(+0.78%)
Jul 08, 2021 177.21 178.84 176.93 178.61 2,813 -0.69(-0.39%)
Jul 07, 2021 178.73 179.31 178.38 179.30 4,500 +0.31(+0.17%)
Jul 06, 2021 179.31 179.32 178.41 178.99 13,328 -1.31(-0.73%)
Jul 02, 2021 179.65 180.30 179.09 180.30 2,082 +0.98(+0.55%)
Jul 01, 2021 177.35 179.32 177.35 179.32 3,225 +2.16(+1.22%)
Jun 30, 2021 177.16 177.42 176.96 177.16 6,841 -0.47(-0.26%)
Jun 29, 2021 178.28 178.54 177.36 177.62 5,018 -0.78(-0.43%)
Jun 28, 2021 178.96 178.96 177.87 178.40 9,844 -0.50(-0.28%)
Jun 25, 2021 177.60 178.96 177.60 178.90 18,105 +1.12(+0.63%)
Jun 24, 2021 177.38 177.85 177.38 177.79 2,064 +1.65(+0.93%)
Jun 23, 2021 176.58 176.64 176.00 176.14 4,960 -1.34(-0.75%)
Jun 22, 2021 177.51 177.56 176.79 177.48 2,046 -0.32(-0.18%)
Jun 21, 2021 176.84 177.81 176.20 177.81 2,144 +1.68(+0.96%)
Jun 18, 2021 177.49 177.49 175.97 176.12 6,244 -2.42(-1.35%)
Jun 17, 2021 177.52 178.54 176.88 178.54 3,084 +0.37(+0.21%)
Jun 16, 2021 179.26 179.26 177.72 178.17 16,279 -0.10(-0.06%)
Jun 15, 2021 179.69 179.69 177.93 178.28 4,157 -0.56(-0.31%)
Jun 14, 2021 179.38 179.38 178.30 178.84 6,458 -0.30(-0.17%)
Jun 11, 2021 180.76 180.76 178.18 179.14 4,410 -1.67(-0.92%)
Jun 10, 2021 177.99 180.81 177.99 180.81 5,752 +3.50(+1.97%)
Jun 09, 2021 174.81 177.35 174.81 177.31 11,560 +2.85(+1.63%)
Jun 08, 2021 175.33 175.33 173.38 174.46 3,971 -0.55(-0.31%)
Jun 07, 2021 173.97 176.24 173.89 175.01 6,106 +1.07(+0.61%)
Jun 04, 2021 174.75 174.75 173.91 173.94 3,350 +0.02(+0.01%)
Jun 03, 2021 173.59 174.20 173.40 173.93 6,556 +0.56(+0.32%)
Jun 02, 2021 173.81 174.19 173.22 173.37 9,559 +0.06(+0.03%)
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.