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 (%)
Apr 28, 2017 137.57 137.92 137.37 137.78 7,603 -0.30(-0.22%)
Apr 27, 2017 137.32 138.14 137.10 138.07 9,911 +0.91(+0.66%)
Apr 26, 2017 135.67 137.54 135.67 137.17 7,806 +1.71(+1.26%)
Apr 25, 2017 135.26 135.75 134.84 135.46 19,485 +0.60(+0.45%)
Apr 24, 2017 134.84 135.21 134.27 134.86 25,792 +1.53(+1.15%)
Apr 21, 2017 134.07 134.07 132.91 133.33 7,900 -1.14(-0.85%)
Apr 20, 2017 134.06 134.60 133.67 134.47 13,272 +0.50(+0.38%)
Apr 19, 2017 133.87 134.77 133.60 133.97 13,076 +0.34(+0.26%)
Apr 18, 2017 134.32 134.32 133.02 133.62 9,228 -1.74(-1.29%)
Apr 17, 2017 135.57 135.61 134.95 135.37 12,956 -0.42(-0.31%)
Apr 13, 2017 135.57 136.32 135.57 135.79 4,801 -0.04(-0.03%)
Apr 12, 2017 136.06 136.37 135.12 135.83 6,356 -0.14(-0.10%)
Apr 11, 2017 136.16 136.16 135.30 135.96 6,738 -0.58(-0.43%)
Apr 10, 2017 136.81 137.73 136.55 136.55 12,008 -0.45(-0.33%)
Apr 07, 2017 134.94 137.10 134.94 137.00 13,888 +1.85(+1.37%)
Apr 06, 2017 134.43 135.36 134.31 135.14 8,693 +0.70(+0.52%)
Apr 05, 2017 135.36 136.09 134.10 134.44 16,562 -0.63(-0.47%)
Apr 04, 2017 135.15 135.69 134.70 135.07 7,274 -0.13(-0.09%)
Apr 03, 2017 135.68 135.72 134.82 135.20 10,667 -0.49(-0.36%)
Mar 31, 2017 136.22 136.46 135.68 135.68 12,246 -0.70(-0.51%)
Mar 30, 2017 137.25 137.25 136.36 136.38 8,956 -0.94(-0.69%)
Mar 29, 2017 136.91 137.98 136.91 137.33 12,698 +0.13(+0.10%)
Mar 28, 2017 137.09 137.19 136.27 137.19 8,598 +0.21(+0.15%)
Mar 27, 2017 133.56 137.13 133.56 136.99 23,573 +2.21(+1.64%)
Mar 24, 2017 134.43 135.12 134.14 134.78 14,692 +0.34(+0.25%)
Mar 23, 2017 134.23 135.46 134.22 134.44 11,772 +0.13(+0.09%)
Mar 22, 2017 134.22 134.42 133.17 134.31 16,006 +0.20(+0.15%)
Mar 21, 2017 137.12 137.84 133.62 134.11 39,851 -2.67(-1.95%)
Mar 20, 2017 136.45 136.88 136.26 136.78 15,591 +0.77(+0.56%)
Mar 17, 2017 136.29 136.83 135.59 136.01 21,622 -1.39(-1.01%)
Mar 16, 2017 138.09 138.09 137.06 137.40 20,170 -0.75(-0.55%)
Mar 15, 2017 135.80 138.34 135.80 138.16 38,817 +2.33(+1.72%)
Mar 14, 2017 136.89 137.21 135.51 135.82 21,552 -1.57(-1.14%)
Mar 13, 2017 137.56 137.73 136.94 137.39 19,320 -0.33(-0.24%)
Mar 10, 2017 138.08 138.08 136.90 137.73 29,331 +0.29(+0.21%)
Mar 09, 2017 137.29 137.81 136.59 137.44 20,446 +0.27(+0.20%)
Mar 08, 2017 136.55 138.31 136.25 137.17 21,056 +0.72(+0.53%)
Mar 07, 2017 137.00 137.00 134.99 136.45 47,290 -0.89(-0.65%)
Mar 06, 2017 138.41 138.87 136.87 137.34 12,710 -1.58(-1.14%)
Mar 03, 2017 138.68 139.72 138.38 138.92 17,307 +0.53(+0.38%)
Mar 02, 2017 138.82 140.10 138.39 138.39 34,348 -0.54(-0.39%)
Mar 01, 2017 138.63 139.31 137.73 138.93 37,603 +1.49(+1.08%)
Feb 28, 2017 138.51 138.51 137.12 137.44 11,150 -1.60(-1.15%)
Feb 27, 2017 137.17 139.61 136.56 139.03 34,392 +1.45(+1.06%)
Feb 24, 2017 136.74 137.58 136.57 137.58 56,063 +0.33(+0.24%)
Feb 23, 2017 136.68 137.59 135.93 137.25 25,179 +0.76(+0.55%)
Feb 22, 2017 136.93 137.36 136.40 136.50 12,756 -0.46(-0.34%)
Feb 21, 2017 137.53 137.61 136.39 136.96 22,553 -0.44(-0.32%)
Feb 17, 2017 137.39 137.39 137.39 0 +0.57(+0.42%)
Feb 16, 2017 137.74 137.75 135.80 136.82 19,650 -0.77(-0.56%)
Feb 15, 2017 135.15 137.77 135.15 137.59 19,957 +2.14(+1.58%)
Feb 14, 2017 133.65 135.74 133.62 135.45 60,089 +1.70(+1.27%)
Feb 13, 2017 133.50 134.34 133.35 133.74 29,881 +0.39(+0.30%)
Feb 10, 2017 133.28 133.81 132.82 133.35 11,278 +0.40(+0.30%)
Feb 09, 2017 132.18 133.52 132.18 132.95 87,036 +0.95(+0.72%)
Feb 08, 2017 130.11 132.52 130.03 132.00 92,932 +1.46(+1.12%)
Feb 07, 2017 131.50 131.91 130.32 130.53 26,353 -0.84(-0.64%)
Feb 06, 2017 130.55 131.39 130.25 131.38 17,483 +0.62(+0.47%)
Feb 03, 2017 130.08 130.80 129.02 130.76 22,846 +1.24(+0.96%)
Feb 02, 2017 127.89 129.52 127.89 129.52 21,184 +1.30(+1.01%)
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.