Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.16 +0.46 (+0.68%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 135.96 136.50 135.52 135.82 9,601 -0.68(-0.50%)
May 30, 2018 134.78 136.71 134.78 136.51 7,902 +2.10(+1.56%)
May 29, 2018 134.08 134.77 133.09 134.41 8,315 -0.88(-0.65%)
May 25, 2018 135.28 135.28 135.28 0 +0.36(+0.27%)
May 24, 2018 134.87 135.31 134.41 134.92 4,866 -0.18(-0.13%)
May 23, 2018 135.38 135.71 134.90 135.10 6,013 +0.30(+0.22%)
May 22, 2018 135.20 135.70 134.80 134.80 5,073 -0.39(-0.29%)
May 21, 2018 136.80 136.94 135.04 135.19 5,246 -1.35(-0.99%)
May 18, 2018 136.10 136.61 135.46 136.54 8,906 +0.28(+0.21%)
May 17, 2018 135.07 136.44 134.54 136.26 12,337 +1.22(+0.90%)
May 16, 2018 134.67 135.43 134.09 135.04 13,602 +0.37(+0.27%)
May 15, 2018 134.63 134.89 134.29 134.67 25,840 -0.59(-0.44%)
May 14, 2018 135.02 136.16 134.77 135.27 16,212 +0.88(+0.65%)
May 11, 2018 131.60 134.39 131.60 134.39 4,054 +3.32(+2.54%)
May 10, 2018 130.42 132.48 130.42 131.07 4,443 +1.24(+0.95%)
May 09, 2018 128.55 130.02 128.02 129.83 20,107 +1.28(+0.99%)
May 08, 2018 129.06 129.16 128.15 128.55 8,707 -1.02(-0.79%)
May 07, 2018 129.33 130.25 129.33 129.57 27,462 +0.12(+0.09%)
May 04, 2018 127.54 129.88 127.18 129.46 10,741 +1.32(+1.03%)
May 03, 2018 129.54 129.54 127.04 128.13 8,709 -1.85(-1.42%)
May 02, 2018 130.95 131.24 129.99 129.99 4,074 -1.67(-1.27%)
May 01, 2018 130.66 131.65 129.66 131.65 8,577 +0.04(+0.03%)
Apr 30, 2018 133.74 134.12 131.61 131.61 4,355 -2.25(-1.68%)
Apr 27, 2018 133.27 134.13 133.27 133.86 4,564 +0.53(+0.40%)
Apr 26, 2018 132.64 134.07 132.64 133.33 4,851 +0.99(+0.75%)
Apr 25, 2018 132.83 132.83 131.50 132.35 6,291 -1.05(-0.79%)
Apr 24, 2018 134.45 134.83 132.44 133.40 9,827 -0.42(-0.32%)
Apr 23, 2018 133.73 134.27 133.30 133.82 7,803 -0.51(-0.38%)
Apr 20, 2018 135.00 135.24 134.02 134.33 25,149 -0.79(-0.59%)
Apr 19, 2018 136.31 136.35 134.51 135.12 10,860 -1.24(-0.91%)
Apr 18, 2018 136.72 136.74 136.16 136.36 6,274 -0.21(-0.15%)
Apr 17, 2018 135.91 136.75 135.57 136.57 5,610 +1.20(+0.89%)
Apr 16, 2018 135.73 135.73 134.90 135.37 14,283 +0.43(+0.32%)
Apr 13, 2018 135.72 135.72 134.31 134.94 10,811 -0.83(-0.61%)
Apr 12, 2018 135.82 136.47 135.77 135.77 5,213 +0.40(+0.30%)
Apr 11, 2018 134.79 136.05 134.79 135.37 22,332 -0.13(-0.09%)
Apr 10, 2018 133.84 135.92 133.65 135.49 16,662 +2.69(+2.02%)
Apr 09, 2018 131.92 133.67 131.92 132.81 12,901 +1.94(+1.49%)
Apr 06, 2018 132.54 133.45 130.17 130.86 2,834 -3.27(-2.44%)
Apr 05, 2018 133.90 134.67 133.57 134.13 5,742 +0.04(+0.03%)
Apr 04, 2018 130.18 134.35 130.18 134.10 7,751 +1.79(+1.35%)
Apr 03, 2018 130.60 132.31 130.08 132.31 4,846 +2.91(+2.25%)
Apr 02, 2018 133.72 133.72 129.34 129.40 6,510 -5.18(-3.85%)
Mar 29, 2018 134.57 134.57 134.57 0 +1.03(+0.77%)
Mar 28, 2018 132.66 134.29 132.66 133.54 5,837 +0.65(+0.49%)
Mar 27, 2018 133.09 134.16 132.68 132.90 3,853 -0.40(-0.30%)
Mar 26, 2018 132.99 134.64 130.98 133.30 8,086 +1.61(+1.22%)
Mar 23, 2018 134.63 134.63 131.69 131.69 6,754 -2.97(-2.21%)
Mar 22, 2018 136.66 137.26 134.66 134.66 28,480 -2.18(-1.59%)
Mar 21, 2018 135.65 137.79 135.65 136.84 4,626 +0.97(+0.72%)
Mar 20, 2018 136.48 137.09 135.44 135.87 4,721 -0.88(-0.64%)
Mar 19, 2018 137.79 137.79 135.61 136.75 3,396 -2.73(-1.96%)
Mar 16, 2018 138.37 139.48 138.37 139.48 3,131 +1.07(+0.78%)
Mar 15, 2018 139.59 139.68 138.32 138.41 5,106 -1.42(-1.01%)
Mar 14, 2018 140.32 140.52 139.25 139.82 15,460 -0.24(-0.17%)
Mar 13, 2018 141.10 141.62 140.00 140.06 13,577 -0.42(-0.30%)
Mar 12, 2018 139.88 140.65 139.81 140.48 8,701 +0.42(+0.30%)
Mar 09, 2018 138.68 140.06 138.43 140.06 17,173 +2.19(+1.59%)
Mar 08, 2018 136.90 138.07 136.90 137.87 9,745 +1.15(+0.84%)
Mar 07, 2018 136.72 135.49 136.72 4,396 +0.49(+0.36%)
Mar 06, 2018 136.99 137.24 135.56 136.24 7,910 -0.84(-0.61%)
Mar 05, 2018 135.31 137.20 135.13 137.07 8,097 +0.32(+0.23%)
Mar 02, 2018 133.59 137.04 133.59 136.75 5,044 +2.55(+1.90%)
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.