US Pharmaceuticals Ishares ETF (NY: IHE )

185.04 USD -1.33 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 194.01 194.76 193.01 193.37 3,768 -0.51(-0.26%)
Aug 30, 2021 193.61 194.47 193.28 193.88 4,924 +0.57(+0.29%)
Aug 27, 2021 194.50 194.50 193.31 193.31 5,767 -0.28(-0.15%)
Aug 26, 2021 195.05 195.05 193.59 193.59 4,365 -1.16(-0.59%)
Aug 25, 2021 194.33 194.87 194.11 194.75 4,538 -0.93(-0.47%)
Aug 24, 2021 195.95 196.19 195.37 195.68 9,742 -2.39(-1.21%)
Aug 23, 2021 198.04 199.00 197.73 198.07 4,682 +2.06(+1.05%)
Aug 20, 2021 194.83 196.62 194.83 196.01 3,910 +1.28(+0.66%)
Aug 19, 2021 193.50 196.76 193.50 194.73 8,252 -0.61(-0.31%)
Aug 18, 2021 198.98 199.51 195.34 195.34 6,244 -3.13(-1.58%)
Aug 17, 2021 196.81 198.48 196.02 198.47 17,154 +2.27(+1.16%)
Aug 16, 2021 195.03 196.20 194.83 196.20 4,687 +0.97(+0.50%)
Aug 13, 2021 194.32 195.23 194.32 195.23 3,275 +2.00(+1.04%)
Aug 12, 2021 191.70 193.45 191.70 193.23 8,695 +2.55(+1.34%)
Aug 11, 2021 193.80 193.80 190.60 190.68 6,084 -2.93(-1.51%)
Aug 10, 2021 193.09 194.10 192.00 193.61 6,176 +0.81(+0.42%)
Aug 09, 2021 193.16 193.99 192.40 192.80 14,482 -1.05(-0.54%)
Aug 06, 2021 194.94 194.94 192.88 193.85 6,492 -0.67(-0.34%)
Aug 05, 2021 194.11 194.57 193.30 194.52 3,459 +0.67(+0.35%)
Aug 04, 2021 195.91 195.91 193.85 193.85 7,513 -2.30(-1.17%)
Aug 03, 2021 194.03 196.15 193.51 196.15 9,591 +3.11(+1.61%)
Aug 02, 2021 193.15 193.80 192.75 193.04 27,104 +1.32(+0.69%)
Jul 30, 2021 192.65 192.65 191.46 191.72 2,770 -0.75(-0.39%)
Jul 29, 2021 194.45 194.45 192.47 192.47 3,372 -0.91(-0.47%)
Jul 28, 2021 190.20 193.88 190.20 193.38 3,136 +3.02(+1.59%)
Jul 27, 2021 190.13 190.36 188.98 190.36 2,165 +0.60(+0.31%)
Jul 26, 2021 190.51 190.51 189.66 189.76 4,560 -1.05(-0.55%)
Jul 23, 2021 190.08 191.01 190.08 190.81 5,889 +1.44(+0.76%)
Jul 22, 2021 188.85 189.72 188.85 189.37 2,234 +0.46(+0.24%)
Jul 21, 2021 188.06 188.91 188.06 188.91 2,534 +1.01(+0.54%)
Jul 20, 2021 185.32 188.21 185.32 187.90 3,200 +3.21(+1.74%)
Jul 19, 2021 183.81 184.76 183.00 184.69 4,695 -1.16(-0.62%)
Jul 16, 2021 185.50 186.26 185.50 185.85 23,289 +0.02(+0.01%)
Jul 15, 2021 186.31 186.44 185.58 185.83 2,663 -1.44(-0.77%)
Jul 14, 2021 187.71 187.71 187.26 187.27 3,877 -0.20(-0.11%)
Jul 13, 2021 188.09 188.09 187.46 187.47 20,750 -1.18(-0.63%)
Jul 12, 2021 188.23 189.21 188.23 188.66 2,420 -0.08(-0.04%)
Jul 09, 2021 188.22 189.07 188.22 188.74 4,557 +1.47(+0.78%)
Jul 08, 2021 185.80 187.52 185.51 187.27 2,683 -0.72(-0.39%)
Jul 07, 2021 187.40 188.00 187.03 188.00 4,292 +0.32(+0.17%)
Jul 06, 2021 188.01 188.02 187.06 187.67 12,712 -1.37(-0.73%)
Jul 02, 2021 188.36 189.05 187.78 189.05 1,986 +1.03(+0.55%)
Jul 01, 2021 185.95 188.02 185.95 188.02 3,076 +2.27(+1.22%)
Jun 30, 2021 185.75 186.03 185.54 185.75 6,525 -0.49(-0.26%)
Jun 29, 2021 186.93 187.20 185.96 186.24 4,786 -0.81(-0.44%)
Jun 28, 2021 187.64 187.64 186.50 187.05 9,389 -0.53(-0.28%)
Jun 25, 2021 186.21 187.64 186.21 187.58 17,268 +1.17(+0.63%)
Jun 24, 2021 185.98 186.48 185.98 186.41 1,969 +1.72(+0.93%)
Jun 23, 2021 185.15 185.21 184.54 184.69 4,731 -1.40(-0.75%)
Jun 22, 2021 186.12 186.17 185.37 186.09 1,952 -0.34(-0.18%)
Jun 21, 2021 185.42 186.44 184.75 186.43 2,045 +1.76(+0.96%)
Jun 18, 2021 186.10 186.10 184.51 184.66 5,956 -2.54(-1.35%)
Jun 17, 2021 186.13 187.20 185.46 187.20 2,942 +0.39(+0.21%)
Jun 16, 2021 187.96 187.96 186.34 186.81 15,526 -0.11(-0.06%)
Jun 15, 2021 188.40 188.40 186.56 186.92 3,965 -0.59(-0.31%)
Jun 14, 2021 188.08 188.08 186.95 187.51 6,160 -0.32(-0.17%)
Jun 11, 2021 189.53 189.53 186.82 187.83 4,206 -1.75(-0.92%)
Jun 10, 2021 186.62 189.58 186.62 189.58 5,486 +2.95(+1.58%)
Jun 09, 2021 184.00 186.67 184.00 186.63 10,983 +3.00(+1.63%)
Jun 08, 2021 184.55 184.55 182.50 183.63 3,773 -0.58(-0.31%)
Jun 07, 2021 183.11 185.50 183.03 184.21 5,802 +1.12(+0.61%)
Jun 04, 2021 183.94 183.94 183.05 183.09 3,183 +0.02(+0.01%)
Jun 03, 2021 182.71 183.36 182.52 183.07 6,229 +0.59(+0.32%)
Jun 02, 2021 182.95 183.35 182.33 182.48 9,082 +0.06(+0.03%)
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.