US Pharmaceuticals Ishares ETF (NY: IHE )

184.68 USD -2.62 (-1.40%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 152.70 155.33 152.70 155.03 43,634 +2.88(+1.89%)
Aug 30, 2017 152.04 152.62 151.66 152.15 158,509 +0.32(+0.21%)
Aug 29, 2017 150.48 152.13 150.29 151.83 22,354 +0.69(+0.46%)
Aug 28, 2017 149.90 151.19 149.90 151.14 11,388 +1.21(+0.81%)
Aug 25, 2017 150.51 151.05 149.93 149.93 4,447 -0.28(-0.19%)
Aug 24, 2017 149.02 150.54 149.02 150.21 18,127 +1.34(+0.90%)
Aug 23, 2017 149.07 149.44 148.65 148.87 9,377 -0.38(-0.25%)
Aug 22, 2017 147.51 149.37 147.51 149.25 14,992 +1.87(+1.27%)
Aug 21, 2017 147.45 147.92 146.65 147.38 19,843 -0.18(-0.12%)
Aug 18, 2017 147.55 148.53 147.29 147.56 12,409 -0.50(-0.34%)
Aug 17, 2017 149.54 150.53 148.06 148.06 39,988 -1.74(-1.16%)
Aug 16, 2017 149.38 150.20 149.38 149.80 6,222 +0.66(+0.44%)
Aug 15, 2017 148.92 149.51 148.66 149.14 6,289 +0.20(+0.13%)
Aug 14, 2017 149.20 149.67 148.88 148.94 34,120 +0.79(+0.53%)
Aug 11, 2017 147.64 148.64 147.27 148.15 42,176 +0.56(+0.38%)
Aug 10, 2017 148.71 149.08 147.35 147.59 37,438 -1.29(-0.87%)
Aug 09, 2017 147.89 149.20 147.77 148.88 17,236 -0.23(-0.15%)
Aug 08, 2017 150.40 151.15 148.68 149.11 32,508 -2.60(-1.71%)
Aug 07, 2017 151.63 151.84 151.44 151.71 199,588 -0.26(-0.17%)
Aug 04, 2017 152.29 152.32 151.64 151.97 8,566 +0.00(+0.00%)
Aug 03, 2017 152.40 152.99 151.55 151.97 6,336 -1.00(-0.65%)
Aug 02, 2017 153.30 153.46 152.37 152.97 6,313 -0.78(-0.51%)
Aug 01, 2017 155.26 155.27 153.61 153.75 10,797 -1.54(-0.99%)
Jul 31, 2017 156.05 156.05 155.23 155.29 5,378 -0.31(-0.20%)
Jul 28, 2017 154.45 155.76 154.45 155.60 7,912 +0.89(+0.58%)
Jul 27, 2017 156.61 156.61 154.02 154.71 24,841 -1.61(-1.03%)
Jul 26, 2017 156.83 156.83 156.18 156.32 9,452 -0.62(-0.40%)
Jul 25, 2017 157.86 157.86 156.56 156.94 13,065 -1.11(-0.70%)
Jul 24, 2017 157.28 158.50 157.28 158.05 13,207 -0.28(-0.18%)
Jul 21, 2017 157.62 158.64 157.62 158.33 10,236 -0.02(-0.01%)
Jul 20, 2017 156.52 158.38 156.52 158.35 15,772 +2.01(+1.29%)
Jul 19, 2017 156.68 156.94 156.02 156.34 21,361 +0.13(+0.08%)
Jul 18, 2017 156.09 156.21 155.00 156.21 16,173 -0.13(-0.08%)
Jul 17, 2017 156.68 157.52 155.98 156.34 8,395 -0.09(-0.06%)
Jul 14, 2017 156.20 157.19 156.12 156.43 8,688 +0.21(+0.13%)
Jul 13, 2017 156.28 156.71 154.52 156.22 9,792 -0.02(-0.01%)
Jul 12, 2017 155.46 156.68 154.30 156.24 56,601 +1.42(+0.92%)
Jul 11, 2017 154.81 155.39 154.66 154.82 12,635 +0.53(+0.34%)
Jul 10, 2017 154.85 154.85 153.99 154.29 5,974 -0.46(-0.30%)
Jul 07, 2017 154.08 155.00 153.92 154.75 13,468 +0.69(+0.45%)
Jul 06, 2017 155.61 155.67 154.00 154.06 19,527 -2.83(-1.80%)
Jul 05, 2017 157.18 157.18 155.44 156.89 15,692 +0.55(+0.35%)
Jul 03, 2017 155.35 156.63 155.35 156.34 6,104 +1.21(+0.78%)
Jun 30, 2017 155.70 157.56 154.95 155.13 18,658 -0.51(-0.33%)
Jun 29, 2017 156.65 156.80 154.38 155.64 9,311 -0.65(-0.42%)
Jun 28, 2017 156.68 157.07 156.05 156.29 57,450 +0.29(+0.19%)
Jun 27, 2017 158.65 158.65 155.70 156.00 9,963 -3.63(-2.27%)
Jun 26, 2017 160.10 160.50 159.39 159.63 15,092 -0.08(-0.05%)
Jun 23, 2017 159.27 159.71 158.63 159.71 6,755 -0.05(-0.03%)
Jun 22, 2017 158.08 160.92 157.94 159.76 36,424 +2.56(+1.63%)
Jun 21, 2017 154.37 157.58 154.37 157.20 26,220 +3.18(+2.06%)
Jun 20, 2017 153.32 155.68 153.32 154.02 18,087 +0.76(+0.50%)
Jun 19, 2017 151.66 153.62 151.66 153.26 20,669 +1.89(+1.25%)
Jun 16, 2017 150.45 151.37 150.11 151.37 7,713 +0.80(+0.53%)
Jun 15, 2017 150.06 150.66 149.84 150.57 7,922 -0.10(-0.07%)
Jun 14, 2017 151.32 151.54 150.48 150.67 41,793 -0.25(-0.17%)
Jun 13, 2017 151.12 151.14 150.05 150.92 7,836 -0.24(-0.16%)
Jun 12, 2017 151.74 152.40 150.52 151.16 8,677 -0.68(-0.45%)
Jun 09, 2017 151.37 152.68 151.36 151.84 48,846 +0.23(+0.15%)
Jun 08, 2017 150.80 152.20 150.80 151.61 8,599 +1.10(+0.73%)
Jun 07, 2017 150.60 150.99 150.01 150.51 15,593 +0.06(+0.04%)
Jun 06, 2017 150.15 150.60 149.73 150.45 18,130 -0.18(-0.12%)
Jun 05, 2017 152.14 152.14 149.75 150.63 30,206 -1.98(-1.30%)
Jun 02, 2017 152.59 153.22 152.48 152.61 18,572 +0.38(+0.25%)
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.