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 (%)
Dec 30, 2022 182.54 182.73 181.37 182.73 5,816 -0.57(-0.31%)
Dec 29, 2022 181.19 183.91 181.19 183.30 1,467 +2.76(+1.53%)
Dec 28, 2022 181.99 182.03 180.44 180.54 30,214 -0.62(-0.34%)
Dec 27, 2022 182.89 182.89 181.16 181.16 4,063 -0.90(-0.50%)
Dec 23, 2022 181.51 182.11 181.36 182.06 8,636 +0.31(+0.17%)
Dec 22, 2022 181.13 181.75 180.19 181.75 3,614 -0.96(-0.53%)
Dec 21, 2022 181.19 183.08 180.98 182.72 10,580 +2.44(+1.35%)
Dec 20, 2022 178.99 180.62 178.99 180.28 7,813 +0.85(+0.47%)
Dec 19, 2022 180.31 180.31 178.68 179.43 6,056 +0.26(+0.15%)
Dec 16, 2022 181.12 181.12 178.85 179.17 10,190 -2.84(-1.56%)
Dec 15, 2022 184.25 184.25 181.90 182.01 6,200 -3.76(-2.03%)
Dec 14, 2022 183.88 186.56 183.88 185.77 4,476 +1.43(+0.77%)
Dec 13, 2022 184.43 185.54 184.09 184.35 8,349 +1.40(+0.76%)
Dec 12, 2022 181.01 182.95 181.01 182.95 8,619 +1.96(+1.08%)
Dec 09, 2022 182.29 183.50 180.99 180.99 3,183 -1.76(-0.96%)
Dec 08, 2022 181.84 182.75 181.84 182.75 5,338 +1.25(+0.69%)
Dec 07, 2022 180.24 181.96 180.24 181.51 13,012 +1.09(+0.61%)
Dec 06, 2022 183.34 183.34 179.94 180.41 7,006 -2.86(-1.56%)
Dec 05, 2022 184.71 184.71 183.27 183.27 4,227 -1.89(-1.02%)
Dec 02, 2022 182.72 185.31 182.44 185.16 5,844 +0.57(+0.31%)
Dec 01, 2022 184.65 184.83 183.61 184.58 18,923 +1.97(+1.08%)
Nov 30, 2022 179.95 182.62 179.95 182.62 1,849 +2.69(+1.50%)
Nov 29, 2022 180.03 180.17 179.66 179.93 8,682 -0.20(-0.11%)
Nov 28, 2022 179.17 180.13 179.17 180.13 6,000 +0.44(+0.25%)
Nov 25, 2022 178.96 179.69 178.96 179.68 2,177 +1.07(+0.60%)
Nov 23, 2022 178.51 179.05 178.27 178.62 3,637 -0.54(-0.30%)
Nov 22, 2022 177.77 179.16 177.57 179.16 13,275 +2.04(+1.15%)
Nov 21, 2022 176.36 177.12 176.36 177.12 3,598 +0.28(+0.16%)
Nov 18, 2022 176.78 177.07 175.98 176.83 2,617 +1.20(+0.68%)
Nov 17, 2022 174.03 175.75 174.03 175.63 3,315 +0.03(+0.02%)
Nov 16, 2022 177.19 177.64 175.41 175.61 5,690 -1.64(-0.92%)
Nov 15, 2022 178.86 178.90 176.58 177.24 8,731 -0.61(-0.35%)
Nov 14, 2022 177.71 179.84 177.21 177.86 8,107 +1.78(+1.01%)
Nov 11, 2022 176.17 176.24 173.52 176.08 10,023 -0.67(-0.38%)
Nov 10, 2022 176.67 176.99 174.96 176.74 3,806 +3.97(+2.30%)
Nov 09, 2022 175.26 175.36 172.77 172.77 16,385 -2.47(-1.41%)
Nov 08, 2022 173.93 176.85 173.93 175.25 9,504 +0.32(+0.18%)
Nov 07, 2022 174.17 175.39 174.17 174.92 16,285 +2.10(+1.21%)
Nov 04, 2022 174.80 174.80 170.96 172.82 2,916 +0.15(+0.09%)
Nov 03, 2022 172.16 173.02 171.32 172.67 4,935 -1.03(-0.59%)
Nov 02, 2022 176.30 173.70 173.70 3,388 -2.70(-1.53%)
Nov 01, 2022 175.47 176.96 174.36 176.41 52,720 -0.09(-0.05%)
Oct 31, 2022 176.81 177.21 176.24 176.49 4,891 -1.40(-0.78%)
Oct 28, 2022 175.41 177.89 175.41 177.89 39,955 +3.63(+2.08%)
Oct 27, 2022 175.86 175.86 174.26 174.26 4,896 -0.92(-0.52%)
Oct 26, 2022 173.64 176.78 173.64 175.18 21,097 +1.93(+1.11%)
Oct 25, 2022 171.21 173.49 171.21 173.25 12,745 +1.55(+0.90%)
Oct 24, 2022 171.00 172.18 170.58 171.70 6,757 +1.80(+1.06%)
Oct 21, 2022 166.55 170.12 166.55 169.89 10,146 +3.92(+2.36%)
Oct 20, 2022 167.27 167.27 165.86 165.97 3,089 -1.06(-0.63%)
Oct 19, 2022 170.23 170.23 166.12 167.03 8,123 -3.41(-2.00%)
Oct 18, 2022 170.34 171.28 170.10 170.44 11,843 +0.97(+0.57%)
Oct 17, 2022 167.70 169.74 167.70 169.47 3,756 +2.70(+1.62%)
Oct 14, 2022 168.46 168.46 166.42 166.78 5,077 -1.05(-0.63%)
Oct 13, 2022 162.77 168.20 162.77 167.83 53,189 +2.76(+1.67%)
Oct 12, 2022 165.07 166.01 164.93 165.07 4,938 -0.27(-0.17%)
Oct 11, 2022 163.81 166.68 163.81 165.34 6,676 +1.61(+0.98%)
Oct 10, 2022 165.33 165.48 163.63 163.73 55,595 -1.24(-0.75%)
Oct 07, 2022 167.64 167.64 164.66 164.97 4,082 -2.70(-1.61%)
Oct 06, 2022 169.50 169.50 167.54 167.67 9,343 -2.04(-1.20%)
Oct 05, 2022 169.02 169.94 168.52 169.71 17,201 -0.36(-0.21%)
Oct 04, 2022 167.74 170.08 167.74 170.07 13,445 +3.52(+2.11%)
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.