US Pharmaceuticals Ishares ETF (NY: IHE )

185.09 USD -1.46 (-0.78%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 183.61 185.09 179.42 185.09 15,443 -1.46(-0.78%)
Jan 21, 2022 187.73 189.24 186.46 186.55 5,500 -1.88(-1.00%)
Jan 20, 2022 189.08 190.94 188.43 188.43 5,159 -0.51(-0.27%)
Jan 19, 2022 191.01 191.01 188.94 188.94 3,207 -1.21(-0.64%)
Jan 18, 2022 190.61 191.23 190.06 190.15 15,583 -2.55(-1.32%)
Jan 14, 2022 192.70 0 -0.42(-0.22%)
Jan 13, 2022 196.15 196.15 192.78 193.12 5,753 -3.01(-1.53%)
Jan 12, 2022 196.45 196.59 195.60 196.13 7,574 -1.94(-0.98%)
Jan 11, 2022 198.77 198.77 196.89 198.07 4,417 +0.10(+0.05%)
Jan 10, 2022 196.42 197.97 195.04 197.97 16,654 +2.32(+1.19%)
Jan 07, 2022 194.66 196.00 194.50 195.65 5,864 +1.53(+0.79%)
Jan 06, 2022 194.12 195.20 192.29 194.12 4,237 -0.53(-0.27%)
Jan 05, 2022 196.11 197.20 194.53 194.65 29,208 -0.74(-0.38%)
Jan 04, 2022 195.83 196.02 194.12 195.39 28,363 -2.62(-1.32%)
Jan 03, 2022 199.33 199.33 196.45 198.01 6,280 -1.62(-0.81%)
Dec 31, 2021 199.79 201.24 199.60 199.63 51,468 -0.32(-0.16%)
Dec 30, 2021 199.17 200.68 199.17 199.95 5,789 +0.94(+0.47%)
Dec 29, 2021 198.30 199.23 198.30 199.01 10,813 +0.01(+0.01%)
Dec 28, 2021 200.15 200.15 198.37 199.00 9,691 -1.30(-0.65%)
Dec 27, 2021 199.99 200.30 199.53 200.30 5,321 +1.09(+0.55%)
Dec 23, 2021 198.82 199.50 198.82 199.21 7,012 +0.77(+0.39%)
Dec 22, 2021 196.40 198.98 196.40 198.44 4,191 +1.60(+0.81%)
Dec 21, 2021 196.73 196.92 194.73 196.84 11,558 -0.02(-0.01%)
Dec 20, 2021 196.48 197.14 194.48 196.86 23,802 +1.03(+0.53%)
Dec 17, 2021 196.19 197.30 194.55 195.83 9,671 -2.31(-1.17%)
Dec 16, 2021 195.81 198.61 195.32 198.14 10,207 +3.05(+1.56%)
Dec 15, 2021 191.12 195.09 191.12 195.09 9,106 +5.29(+2.79%)
Dec 14, 2021 188.58 190.08 188.22 189.80 4,216 +0.35(+0.18%)
Dec 13, 2021 186.31 189.46 186.31 189.45 7,841 +3.07(+1.65%)
Dec 10, 2021 187.21 187.51 186.10 186.38 34,488 -0.68(-0.37%)
Dec 09, 2021 187.60 188.41 187.06 187.06 4,249 -1.46(-0.77%)
Dec 08, 2021 187.88 188.73 186.59 188.52 10,657 +1.24(+0.66%)
Dec 07, 2021 186.86 187.98 186.16 187.28 5,664 +1.63(+0.88%)
Dec 06, 2021 187.00 187.35 185.65 185.65 5,485 -1.22(-0.65%)
Dec 03, 2021 188.10 188.10 186.12 186.87 7,330 -0.25(-0.13%)
Dec 02, 2021 187.85 188.16 187.06 187.12 2,718 -1.12(-0.60%)
Dec 01, 2021 187.62 190.42 187.62 188.24 7,413 +1.06(+0.57%)
Nov 30, 2021 188.00 189.35 187.08 187.18 5,306 -2.04(-1.08%)
Nov 29, 2021 193.72 193.72 189.22 189.22 6,541 -2.68(-1.40%)
Nov 26, 2021 192.41 193.17 191.26 191.90 8,209 +0.38(+0.20%)
Nov 24, 2021 192.28 192.28 190.99 191.52 3,247 -0.68(-0.35%)
Nov 23, 2021 191.31 192.26 191.31 192.20 1,365 -0.11(-0.06%)
Nov 22, 2021 191.96 193.54 191.96 192.31 3,459 +0.10(+0.05%)
Nov 19, 2021 194.20 194.34 192.21 192.21 13,513 -1.42(-0.73%)
Nov 18, 2021 194.70 193.78 193.60 193.62 3,848 -1.01(-0.52%)
Nov 17, 2021 194.87 194.87 194.20 194.63 9,911 +0.48(+0.25%)
Nov 16, 2021 193.76 194.77 193.29 194.16 4,698 +0.21(+0.11%)
Nov 15, 2021 195.85 195.85 193.95 193.95 2,232 -1.50(-0.77%)
Nov 12, 2021 196.65 196.65 195.13 195.45 2,548 +0.30(+0.15%)
Nov 11, 2021 194.57 195.59 194.01 195.15 2,446 -0.04(-0.02%)
Nov 10, 2021 193.02 195.19 6,379 +1.54(+0.80%)
Nov 09, 2021 193.69 193.90 193.39 193.65 2,199 -1.41(-0.72%)
Nov 08, 2021 194.31 195.17 194.29 195.06 8,238 +0.76(+0.39%)
Nov 05, 2021 193.80 195.00 191.89 194.30 6,262 +2.83(+1.48%)
Nov 04, 2021 192.22 192.22 190.56 191.47 6,814 -0.51(-0.27%)
Nov 03, 2021 190.95 191.99 190.79 191.98 5,247 +0.94(+0.49%)
Nov 02, 2021 190.98 192.75 190.70 191.04 4,211 +1.70(+0.90%)
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.