Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

72.14 +0.22 (+0.31%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 47.11 47.18 46.97 47.17 55,431 -0.05(-0.11%)
Oct 30, 2019 47.06 47.23 46.86 47.22 25,608 -0.03(-0.05%)
Oct 29, 2019 46.52 47.24 46.44 47.24 28,888 +0.96(+2.08%)
Oct 28, 2019 46.32 46.35 46.02 46.28 17,034 +0.37(+0.81%)
Oct 25, 2019 45.42 46.01 45.42 45.91 6,808 +0.33(+0.73%)
Oct 24, 2019 45.93 46.00 45.50 45.57 7,848 -0.25(-0.55%)
Oct 23, 2019 45.52 45.83 45.42 45.83 34,580 +0.32(+0.71%)
Oct 22, 2019 45.74 45.76 45.50 45.50 22,020 -0.28(-0.61%)
Oct 21, 2019 45.71 46.01 45.61 45.78 17,762 +0.05(+0.10%)
Oct 18, 2019 46.08 46.14 45.73 45.74 32,806 -0.68(-1.46%)
Oct 17, 2019 46.47 46.56 46.41 46.41 9,535 +0.22(+0.47%)
Oct 16, 2019 46.14 46.49 46.14 46.20 44,038 +0.18(+0.38%)
Oct 15, 2019 45.59 46.17 45.59 46.02 598,810 +0.85(+1.89%)
Oct 14, 2019 45.14 45.35 45.14 45.17 14,079 -0.11(-0.24%)
Oct 11, 2019 45.07 45.57 45.07 45.27 59,114 +0.67(+1.49%)
Oct 10, 2019 44.50 44.76 44.50 44.61 19,470 +0.00(+0.00%)
Oct 09, 2019 44.50 44.71 44.50 44.61 23,540 -0.07(-0.17%)
Oct 08, 2019 44.95 45.10 44.68 44.68 13,890 -0.68(-1.50%)
Oct 07, 2019 45.26 45.57 45.26 45.36 52,775 -0.14(-0.32%)
Oct 04, 2019 44.90 45.51 44.90 45.51 13,308 +0.65(+1.46%)
Oct 03, 2019 44.31 44.85 44.31 44.85 8,093 +0.47(+1.07%)
Oct 02, 2019 44.41 44.45 44.16 44.38 107,492 -0.53(-1.19%)
Oct 01, 2019 45.32 45.52 44.77 44.91 355,160 -0.28(-0.61%)
Sep 30, 2019 45.06 45.40 45.06 45.19 14,605 +0.24(+0.54%)
Sep 27, 2019 45.31 45.39 44.94 44.94 329,617 -0.30(-0.65%)
Sep 26, 2019 45.64 45.64 45.05 45.24 613,450 -0.38(-0.83%)
Sep 25, 2019 45.69 45.86 45.57 45.62 135,313 -0.16(-0.34%)
Sep 24, 2019 46.30 46.30 45.73 45.78 19,408 -0.60(-1.29%)
Sep 23, 2019 46.42 46.55 46.33 46.37 19,554 -0.24(-0.52%)
Sep 20, 2019 46.64 46.64 46.53 46.62 6,509 +0.48(+1.05%)
Sep 19, 2019 46.12 46.51 46.10 46.13 19,015 -0.03(-0.06%)
Sep 18, 2019 46.23 46.23 45.93 46.16 10,290 -0.10(-0.21%)
Sep 17, 2019 46.20 46.30 46.16 46.26 11,406 -0.08(-0.18%)
Sep 16, 2019 46.05 46.47 46.03 46.34 12,218 -0.05(-0.11%)
Sep 13, 2019 46.68 46.94 46.33 46.39 372,872 -0.25(-0.53%)
Sep 12, 2019 46.84 46.84 46.43 46.64 212,512 -0.09(-0.19%)
Sep 11, 2019 46.27 46.74 46.27 46.73 43,529 +0.62(+1.34%)
Sep 10, 2019 45.15 46.11 45.13 46.11 95,372 +0.69(+1.51%)
Sep 09, 2019 45.69 45.69 45.13 45.42 10,770 -0.17(-0.37%)
Sep 06, 2019 45.44 45.70 45.42 45.59 18,907 +0.18(+0.40%)
Sep 05, 2019 45.38 45.45 45.17 45.41 335,991 +0.40(+0.90%)
Sep 04, 2019 45.22 45.22 44.88 45.01 12,881 +0.02(+0.05%)
Sep 03, 2019 44.73 45.13 44.73 44.99 22,986 +0.06(+0.14%)
Aug 30, 2019 45.21 45.23 44.85 44.93 22,936 -0.06(-0.14%)
Aug 29, 2019 45.04 45.04 44.83 44.99 13,582 +0.32(+0.72%)
Aug 28, 2019 44.24 44.70 44.24 44.66 32,988 +0.26(+0.60%)
Aug 27, 2019 45.13 45.24 44.40 44.40 72,606 -0.38(-0.85%)
Aug 26, 2019 44.70 44.78 44.54 44.78 10,138 +0.47(+1.06%)
Aug 23, 2019 45.39 45.39 44.15 44.31 12,088 -1.09(-2.40%)
Aug 22, 2019 45.65 45.68 45.23 45.40 28,912 -0.10(-0.21%)
Aug 21, 2019 45.67 45.67 45.39 45.49 23,909 +0.23(+0.51%)
Aug 20, 2019 45.63 45.68 45.27 45.27 13,200 -0.51(-1.12%)
Aug 19, 2019 45.52 45.91 45.47 45.78 66,032 +0.59(+1.31%)
Aug 16, 2019 44.90 45.21 44.90 45.18 20,766 +0.56(+1.26%)
Aug 15, 2019 44.90 44.90 44.47 44.62 16,036 +0.00(+0.01%)
Aug 14, 2019 45.56 45.56 44.62 44.62 64,417 -1.31(-2.85%)
Aug 13, 2019 45.72 46.19 45.72 45.93 27,557 +0.35(+0.77%)
Aug 12, 2019 46.03 46.03 45.51 45.57 14,976 -0.61(-1.31%)
Aug 09, 2019 46.27 46.34 46.03 46.18 18,597 -0.08(-0.18%)
Aug 08, 2019 45.98 46.27 45.81 46.27 25,152 +0.55(+1.19%)
Aug 07, 2019 45.53 45.87 45.52 45.72 13,011 -0.09(-0.19%)
Aug 06, 2019 45.76 45.81 45.39 45.81 10,150 +0.38(+0.84%)
Aug 05, 2019 46.05 46.05 45.05 45.43 23,150 -0.96(-2.07%)
Aug 02, 2019 46.52 46.52 46.23 46.38 8,058 -0.15(-0.33%)
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.