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 (%)
Jan 29, 2021 173.47 173.47 168.65 170.23 12,252 -2.79(-1.61%)
Jan 28, 2021 172.57 174.31 172.57 173.02 7,834 +1.34(+0.78%)
Jan 27, 2021 174.98 174.98 171.51 171.68 13,492 -4.64(-2.63%)
Jan 26, 2021 177.40 178.08 176.08 176.32 12,125 -0.10(-0.06%)
Jan 25, 2021 175.36 176.42 174.62 176.42 10,283 +1.53(+0.88%)
Jan 22, 2021 172.97 175.16 172.97 174.89 5,915 +1.13(+0.65%)
Jan 21, 2021 175.16 175.16 172.97 173.76 8,439 -1.62(-0.92%)
Jan 20, 2021 176.25 176.53 175.20 175.38 6,648 -0.80(-0.46%)
Jan 19, 2021 175.18 176.18 175.18 176.18 34,724 +2.16(+1.24%)
Jan 15, 2021 174.17 174.29 172.61 174.03 21,653 -0.57(-0.33%)
Jan 14, 2021 174.44 175.16 173.85 174.59 5,502 +1.12(+0.64%)
Jan 13, 2021 174.54 174.54 173.48 173.48 6,097 -0.83(-0.48%)
Jan 12, 2021 174.82 175.74 173.51 174.31 7,299 -0.95(-0.54%)
Jan 11, 2021 173.09 175.69 173.09 175.26 14,135 +2.00(+1.15%)
Jan 08, 2021 173.11 174.02 172.39 173.26 3,485 -0.05(-0.03%)
Jan 07, 2021 171.32 173.56 171.32 173.31 6,898 +2.17(+1.27%)
Jan 06, 2021 167.87 172.30 167.87 171.14 8,170 +1.52(+0.90%)
Jan 05, 2021 167.83 169.61 167.83 169.61 4,066 +0.90(+0.53%)
Jan 04, 2021 169.88 169.88 166.83 168.72 6,653 -1.16(-0.69%)
Dec 31, 2020 169.88 169.88 169.88 7,766 +1.06(+0.63%)
Dec 30, 2020 168.52 169.22 168.52 168.82 7,766 +1.14(+0.68%)
Dec 29, 2020 167.44 167.83 166.94 167.68 4,633 +0.31(+0.18%)
Dec 28, 2020 168.52 169.06 167.28 167.37 22,016 -0.44(-0.26%)
Dec 24, 2020 167.69 168.07 167.50 167.81 2,006 +0.45(+0.27%)
Dec 23, 2020 167.72 167.72 167.14 167.36 16,699 +0.47(+0.28%)
Dec 22, 2020 166.10 167.07 165.99 166.89 5,477 +0.76(+0.46%)
Dec 21, 2020 165.45 166.34 164.24 166.14 11,539 -2.03(-1.21%)
Dec 18, 2020 168.52 168.52 166.92 168.17 8,661 +0.05(+0.03%)
Dec 17, 2020 167.79 168.27 167.08 168.12 5,256 +0.72(+0.43%)
Dec 16, 2020 169.00 169.00 167.40 167.40 20,487 -1.23(-0.73%)
Dec 15, 2020 166.97 168.71 166.51 168.63 20,289 +3.01(+1.82%)
Dec 14, 2020 167.36 168.04 165.62 165.62 6,637 -0.46(-0.28%)
Dec 11, 2020 166.12 166.47 165.36 166.08 3,284 -0.54(-0.32%)
Dec 10, 2020 166.12 166.63 165.81 166.62 9,666 +0.61(+0.37%)
Dec 09, 2020 167.39 167.71 165.09 166.00 5,617 -0.64(-0.39%)
Dec 08, 2020 164.87 166.69 164.87 166.65 6,863 +2.00(+1.22%)
Dec 07, 2020 165.80 165.80 164.06 164.64 13,311 -0.63(-0.38%)
Dec 04, 2020 163.89 165.28 163.89 165.28 6,462 +2.13(+1.30%)
Dec 03, 2020 163.17 164.13 162.80 163.15 5,953 -0.03(-0.02%)
Dec 02, 2020 163.08 163.74 163.04 163.17 3,888 +0.33(+0.20%)
Dec 01, 2020 162.41 163.10 162.41 162.84 4,463 +1.45(+0.90%)
Nov 30, 2020 162.64 162.64 160.74 161.39 12,392 -0.84(-0.52%)
Nov 27, 2020 161.88 162.23 161.84 162.23 4,343 +1.27(+0.79%)
Nov 25, 2020 161.45 161.45 160.14 160.96 10,700 -0.43(-0.26%)
Nov 24, 2020 161.72 162.25 161.12 161.39 11,775 -0.04(-0.02%)
Nov 23, 2020 162.67 162.67 160.84 161.42 239,221 -0.90(-0.55%)
Nov 20, 2020 163.43 163.58 162.26 162.32 11,865 -1.07(-0.66%)
Nov 19, 2020 162.16 163.39 161.44 163.39 8,741 +1.83(+1.13%)
Nov 18, 2020 165.08 165.08 161.55 161.57 18,038 -2.32(-1.41%)
Nov 17, 2020 163.76 164.55 163.03 163.89 24,744 +0.87(+0.53%)
Nov 16, 2020 165.15 165.15 162.75 163.02 8,586 -0.56(-0.34%)
Nov 13, 2020 162.93 163.58 162.77 163.58 4,237 +2.20(+1.36%)
Nov 12, 2020 163.14 163.14 160.80 161.38 11,865 -1.40(-0.86%)
Nov 11, 2020 163.91 163.91 162.29 162.78 6,231 -0.15(-0.09%)
Nov 10, 2020 162.79 163.55 161.20 162.93 16,873 +1.59(+0.98%)
Nov 09, 2020 165.81 165.81 161.34 161.34 15,803 +3.00(+1.89%)
Nov 06, 2020 159.29 159.51 158.34 158.34 3,919 -1.28(-0.81%)
Nov 05, 2020 161.84 161.84 159.63 159.63 68,358 -0.24(-0.15%)
Nov 04, 2020 155.76 162.35 155.76 159.86 42,445 +5.90(+3.83%)
Nov 03, 2020 154.60 155.18 153.66 153.97 30,027 +1.47(+0.97%)
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.