Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.07 +0.37 (+0.55%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 153.40 154.37 152.25 153.96 16,681 -0.04(-0.02%)
Sep 27, 2018 153.66 154.23 153.63 154.00 6,741 +0.78(+0.51%)
Sep 26, 2018 154.20 154.81 153.22 153.22 5,006 -0.67(-0.44%)
Sep 25, 2018 154.45 154.85 153.79 153.89 22,648 -0.17(-0.11%)
Sep 24, 2018 154.28 154.28 154.06 154.06 3,129 -0.77(-0.50%)
Sep 21, 2018 155.40 155.79 154.78 154.82 22,621 -0.26(-0.17%)
Sep 20, 2018 153.06 155.12 153.06 155.08 6,250 +2.76(+1.81%)
Sep 19, 2018 152.81 153.32 152.29 152.32 5,575 -0.26(-0.17%)
Sep 18, 2018 151.90 152.95 151.59 152.58 23,404 +1.25(+0.83%)
Sep 17, 2018 152.80 152.80 151.23 151.33 4,299 -1.65(-1.08%)
Sep 14, 2018 153.33 153.51 152.72 152.98 5,136 -0.57(-0.37%)
Sep 13, 2018 153.22 153.67 153.09 153.54 8,536 +0.64(+0.42%)
Sep 12, 2018 152.22 153.12 152.22 152.90 4,337 +0.33(+0.22%)
Sep 11, 2018 152.66 152.86 151.81 152.57 6,039 -0.58(-0.38%)
Sep 10, 2018 154.24 154.55 153.16 153.16 5,095 -0.82(-0.54%)
Sep 07, 2018 153.92 154.17 153.21 153.98 10,709 +0.19(+0.12%)
Sep 06, 2018 154.93 154.93 153.60 153.80 2,147 -1.14(-0.73%)
Sep 05, 2018 154.46 155.03 154.19 154.93 11,872 +0.60(+0.39%)
Sep 04, 2018 154.79 154.79 153.40 154.33 6,435 -0.81(-0.53%)
Aug 31, 2018 155.15 155.15 155.15 0 +0.71(+0.46%)
Aug 30, 2018 153.99 155.23 153.99 154.44 4,893 -0.17(-0.11%)
Aug 29, 2018 153.18 154.74 153.14 154.61 14,494 +0.70(+0.46%)
Aug 28, 2018 153.27 153.97 153.27 153.91 7,096 +0.24(+0.15%)
Aug 27, 2018 154.07 154.18 153.45 153.67 14,515 +0.20(+0.13%)
Aug 24, 2018 153.21 153.47 152.37 153.47 24,916 +0.29(+0.19%)
Aug 23, 2018 153.63 153.76 153.00 153.18 3,962 -0.74(-0.48%)
Aug 22, 2018 153.04 154.28 153.04 153.92 8,548 -0.17(-0.11%)
Aug 21, 2018 154.91 154.91 153.58 154.09 92,788 -0.49(-0.32%)
Aug 20, 2018 153.38 154.70 153.38 154.59 29,840 +1.21(+0.79%)
Aug 17, 2018 152.54 153.80 152.15 153.38 11,802 +0.46(+0.30%)
Aug 16, 2018 151.47 152.92 151.23 152.92 9,813 +1.58(+1.05%)
Aug 15, 2018 150.75 151.34 149.91 151.34 6,784 -0.08(-0.05%)
Aug 14, 2018 151.26 151.91 151.15 151.42 6,769 +0.43(+0.28%)
Aug 13, 2018 150.84 151.39 150.65 150.99 5,948 +0.15(+0.10%)
Aug 10, 2018 150.57 151.01 150.43 150.84 4,262 -0.13(-0.08%)
Aug 09, 2018 151.44 151.70 150.97 150.97 12,671 -1.43(-0.94%)
Aug 08, 2018 151.13 152.64 150.74 152.40 8,806 +1.19(+0.79%)
Aug 07, 2018 150.30 151.72 150.30 151.21 10,944 +1.28(+0.85%)
Aug 06, 2018 148.78 150.26 148.78 149.93 8,622 +0.70(+0.47%)
Aug 03, 2018 148.44 149.29 148.44 149.22 4,808 +0.44(+0.30%)
Aug 02, 2018 148.28 149.30 147.71 148.78 58,541 +0.57(+0.39%)
Aug 01, 2018 147.82 148.57 147.55 148.21 82,729 +0.44(+0.30%)
Jul 31, 2018 146.47 148.16 146.37 147.77 10,955 +1.91(+1.31%)
Jul 30, 2018 145.10 146.23 145.10 145.87 3,081 +0.69(+0.47%)
Jul 27, 2018 145.75 145.75 144.51 145.18 2,513 -1.15(-0.79%)
Jul 26, 2018 146.60 147.12 145.85 146.33 4,650 -0.06(-0.04%)
Jul 25, 2018 144.13 146.40 144.13 146.40 16,140 +1.68(+1.16%)
Jul 24, 2018 145.51 145.51 143.88 144.71 19,919 +0.21(+0.15%)
Jul 23, 2018 144.11 144.83 144.06 144.50 1,912 +0.31(+0.22%)
Jul 20, 2018 143.81 144.51 143.81 144.19 11,631 -0.51(-0.35%)
Jul 19, 2018 143.96 144.70 143.66 144.70 15,657 -0.27(-0.19%)
Jul 18, 2018 144.78 144.97 144.35 144.97 17,724 -0.34(-0.23%)
Jul 17, 2018 144.04 145.55 144.04 145.31 5,133 +1.41(+0.98%)
Jul 16, 2018 144.53 144.53 143.44 143.90 4,035 -1.63(-1.12%)
Jul 13, 2018 145.83 146.24 145.50 145.53 8,962 -0.60(-0.41%)
Jul 12, 2018 144.95 146.18 144.95 146.13 9,212 +1.49(+1.03%)
Jul 11, 2018 143.38 144.64 143.38 144.64 3,291 -0.04(-0.03%)
Jul 10, 2018 144.86 144.86 144.11 144.68 9,061 +0.11(+0.08%)
Jul 09, 2018 143.82 145.02 143.74 144.57 10,497 +1.02(+0.71%)
Jul 06, 2018 141.46 143.66 141.46 143.55 11,983 +2.21(+1.57%)
Jul 05, 2018 139.92 141.39 139.86 141.34 7,781 +1.94(+1.39%)
Jul 03, 2018 139.40 139.40 139.40 0 +1.08(+0.78%)
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.