Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 176.46 176.46 175.14 175.21 2,986 +0.44(+0.25%)
May 27, 2021 175.73 175.73 174.73 174.77 6,314 -0.48(-0.28%)
May 26, 2021 175.08 175.25 175.05 175.25 10,834 -0.38(-0.21%)
May 25, 2021 177.61 177.61 175.62 175.62 16,700 -1.15(-0.65%)
May 24, 2021 177.71 177.71 176.78 176.78 3,149 -0.11(-0.06%)
May 21, 2021 177.61 178.31 176.89 176.89 3,048 -0.30(-0.17%)
May 20, 2021 174.60 177.30 174.60 177.19 2,209 +2.48(+1.42%)
May 19, 2021 174.07 174.70 173.34 174.70 5,246 -0.88(-0.50%)
May 18, 2021 176.30 176.34 175.59 175.59 2,415 -0.12(-0.07%)
May 17, 2021 175.29 176.31 175.29 175.70 4,129 +0.26(+0.15%)
May 14, 2021 174.42 175.47 174.42 175.44 6,290 +1.19(+0.68%)
May 13, 2021 171.39 174.53 171.39 174.25 33,568 +2.29(+1.33%)
May 12, 2021 172.17 173.29 171.96 171.96 5,797 +0.26(+0.15%)
May 11, 2021 171.39 172.83 171.39 171.70 4,211 -0.63(-0.36%)
May 10, 2021 172.76 173.80 172.32 172.32 4,865 +0.24(+0.14%)
May 07, 2021 171.25 172.85 171.25 172.08 3,014 +0.98(+0.57%)
May 06, 2021 169.59 171.10 168.65 171.10 13,937 -0.12(-0.07%)
May 05, 2021 170.51 171.89 170.32 171.23 4,745 +0.75(+0.44%)
May 04, 2021 171.59 171.59 170.04 170.48 2,531 -1.86(-1.08%)
May 03, 2021 171.40 172.45 171.40 172.34 12,359 +2.12(+1.25%)
Apr 30, 2021 170.20 171.08 170.16 170.22 8,945 -0.78(-0.45%)
Apr 29, 2021 171.14 171.14 169.74 170.99 3,544 -0.65(-0.38%)
Apr 28, 2021 171.53 171.76 171.52 171.64 2,169 +0.18(+0.11%)
Apr 27, 2021 171.56 171.82 171.46 171.46 2,680 -0.88(-0.51%)
Apr 26, 2021 172.04 172.49 172.04 172.34 4,719 +0.29(+0.17%)
Apr 23, 2021 172.08 172.24 171.48 172.06 3,157 +0.30(+0.18%)
Apr 22, 2021 172.85 173.75 171.54 171.75 2,683 -1.37(-0.79%)
Apr 21, 2021 171.98 173.12 171.98 173.12 5,642 +1.92(+1.12%)
Apr 20, 2021 169.46 171.25 169.46 171.21 5,600 +1.42(+0.83%)
Apr 19, 2021 170.66 171.01 169.45 169.79 5,012 -0.34(-0.20%)
Apr 16, 2021 169.18 170.35 169.18 170.13 3,367 +1.19(+0.70%)
Apr 15, 2021 168.57 169.87 168.57 168.94 4,942 +1.61(+0.96%)
Apr 14, 2021 165.89 168.06 165.89 167.33 6,825 +1.02(+0.61%)
Apr 13, 2021 164.98 166.54 164.93 166.32 8,437 -0.18(-0.11%)
Apr 12, 2021 166.35 166.65 165.57 166.50 6,411 -0.33(-0.20%)
Apr 09, 2021 165.98 166.83 165.61 166.83 4,315 +0.61(+0.37%)
Apr 08, 2021 166.15 166.90 166.15 166.22 8,918 -0.09(-0.05%)
Apr 07, 2021 166.49 166.93 166.31 166.31 1,298 -0.47(-0.28%)
Apr 06, 2021 167.64 168.55 166.76 166.77 6,041 -1.29(-0.77%)
Apr 05, 2021 168.46 168.82 167.76 168.07 5,923 +0.07(+0.04%)
Apr 01, 2021 168.93 168.93 168.00 168.00 4,946 -0.80(-0.48%)
Mar 31, 2021 168.12 169.27 168.03 168.80 2,812 +1.50(+0.90%)
Mar 30, 2021 167.47 167.89 167.15 167.30 14,799 -0.31(-0.19%)
Mar 29, 2021 166.73 168.37 166.73 167.61 6,346 -0.04(-0.02%)
Mar 26, 2021 165.94 167.65 165.94 167.65 3,367 +1.87(+1.13%)
Mar 25, 2021 164.21 166.10 164.16 165.79 3,119 +0.44(+0.27%)
Mar 24, 2021 167.81 167.81 165.34 165.34 3,849 -1.46(-0.88%)
Mar 23, 2021 169.54 169.54 166.71 166.81 3,018 -3.51(-2.06%)
Mar 22, 2021 169.68 170.36 169.54 170.31 5,249 +0.36(+0.21%)
Mar 19, 2021 169.20 170.05 169.07 169.96 6,443 +0.71(+0.42%)
Mar 18, 2021 170.11 171.70 169.25 169.25 3,220 -2.31(-1.35%)
Mar 17, 2021 170.52 171.84 169.58 171.56 51,887 +0.97(+0.57%)
Mar 16, 2021 170.97 171.57 170.05 170.59 33,652 -0.75(-0.44%)
Mar 15, 2021 171.44 171.44 170.24 171.34 6,923 +0.37(+0.22%)
Mar 12, 2021 169.54 170.96 169.54 170.96 1,795 +0.96(+0.56%)
Mar 11, 2021 169.79 170.23 169.12 170.01 3,942 +1.63(+0.97%)
Mar 10, 2021 168.09 169.22 168.09 168.37 4,100 +1.13(+0.68%)
Mar 09, 2021 166.36 168.96 166.36 167.25 5,224 +1.83(+1.10%)
Mar 08, 2021 167.14 167.49 165.42 165.42 3,421 -0.23(-0.14%)
Mar 05, 2021 164.40 165.65 161.29 165.65 19,435 +3.02(+1.86%)
Mar 04, 2021 165.73 166.05 161.40 162.63 11,061 -4.14(-2.48%)
Mar 03, 2021 169.25 169.25 166.31 166.76 17,547 -2.61(-1.54%)
Mar 02, 2021 170.60 170.60 169.38 169.38 4,540 -1.21(-0.71%)
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.