Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 134.29 135.01 131.32 135.01 20,465 -2.18(-1.59%)
Feb 27, 2020 140.24 142.44 137.19 137.19 15,796 -4.94(-3.47%)
Feb 26, 2020 143.65 144.84 141.95 142.13 19,853 -0.87(-0.61%)
Feb 25, 2020 146.37 146.38 142.42 143.00 12,007 -2.46(-1.69%)
Feb 24, 2020 146.11 146.99 144.85 145.46 9,157 -3.82(-2.56%)
Feb 21, 2020 148.89 149.41 148.42 149.28 3,000 +0.22(+0.14%)
Feb 20, 2020 149.45 149.52 148.03 149.06 9,747 -0.21(-0.14%)
Feb 19, 2020 149.96 149.96 149.27 149.27 3,654 -0.32(-0.21%)
Feb 18, 2020 150.38 150.38 149.37 149.58 5,820 -0.85(-0.56%)
Feb 14, 2020 150.88 150.88 149.99 150.43 3,535 +0.17(+0.11%)
Feb 13, 2020 150.96 151.04 150.26 150.26 21,426 -1.46(-0.96%)
Feb 12, 2020 153.42 153.42 151.72 151.72 5,163 -1.32(-0.86%)
Feb 11, 2020 153.76 153.76 152.78 153.04 3,497 +0.00(+0.00%)
Feb 10, 2020 151.81 153.04 151.81 153.04 22,757 +1.04(+0.68%)
Feb 07, 2020 153.03 153.03 151.69 152.00 2,250 -1.44(-0.94%)
Feb 06, 2020 154.10 154.10 153.11 153.44 5,796 +0.17(+0.11%)
Feb 05, 2020 152.87 154.01 152.65 153.27 22,641 +0.56(+0.37%)
Feb 04, 2020 152.65 153.43 152.48 152.71 25,341 +1.78(+1.18%)
Feb 03, 2020 150.26 151.32 150.20 150.93 139,088 +2.32(+1.56%)
Jan 31, 2020 149.94 149.94 148.55 148.60 5,678 -1.62(-1.08%)
Jan 30, 2020 150.04 150.53 149.56 150.23 4,722 -0.88(-0.58%)
Jan 29, 2020 150.98 151.88 150.98 151.11 3,871 +0.38(+0.25%)
Jan 28, 2020 149.81 150.97 149.81 150.74 9,006 +1.06(+0.71%)
Jan 27, 2020 147.76 150.23 147.46 149.68 7,948 -0.22(-0.14%)
Jan 24, 2020 152.35 152.35 149.67 149.89 7,821 -2.95(-1.93%)
Jan 23, 2020 152.58 152.91 151.84 152.84 6,850 -0.69(-0.45%)
Jan 22, 2020 153.58 154.02 153.24 153.53 15,395 -0.06(-0.04%)
Jan 21, 2020 152.77 154.12 152.77 153.60 20,281 -0.01(-0.01%)
Jan 17, 2020 154.51 154.51 153.61 153.61 7,500 -0.62(-0.40%)
Jan 16, 2020 154.14 154.64 153.66 154.22 48,232 +0.47(+0.31%)
Jan 15, 2020 153.06 153.87 153.06 153.75 7,365 +1.87(+1.23%)
Jan 14, 2020 149.44 151.88 149.44 151.88 3,283 +2.34(+1.56%)
Jan 13, 2020 149.43 149.54 148.46 149.54 7,540 +0.70(+0.47%)
Jan 10, 2020 148.58 149.44 148.58 148.84 6,214 +0.40(+0.27%)
Jan 09, 2020 147.62 148.81 147.62 148.44 7,664 +0.69(+0.46%)
Jan 08, 2020 147.75 148.51 147.41 147.76 8,449 -0.29(-0.19%)
Jan 07, 2020 148.01 148.29 147.42 148.04 17,713 -0.40(-0.27%)
Jan 06, 2020 147.29 148.44 147.26 148.44 5,847 +0.18(+0.12%)
Jan 03, 2020 148.18 149.12 147.46 148.27 1,821 -1.61(-1.07%)
Jan 02, 2020 149.68 149.87 148.49 149.87 7,815 +0.43(+0.29%)
Dec 31, 2019 148.43 149.45 148.40 149.44 6,000 +0.63(+0.42%)
Dec 30, 2019 149.87 149.87 148.81 148.81 4,879 -1.17(-0.78%)
Dec 27, 2019 150.22 150.22 149.79 149.99 8,357 -0.32(-0.21%)
Dec 26, 2019 150.40 150.97 150.16 150.30 4,787 -0.65(-0.43%)
Dec 24, 2019 151.19 151.19 150.20 150.95 3,857 +0.23(+0.16%)
Dec 23, 2019 150.55 150.92 149.81 150.72 6,649 +0.97(+0.65%)
Dec 20, 2019 148.50 149.85 148.50 149.75 10,929 +1.68(+1.13%)
Dec 19, 2019 147.11 148.32 147.11 148.07 93,546 +1.37(+0.93%)
Dec 18, 2019 146.52 146.71 145.97 146.70 18,558 +0.28(+0.19%)
Dec 17, 2019 146.53 146.63 145.68 146.42 29,882 +0.63(+0.44%)
Dec 16, 2019 145.52 146.30 145.52 145.78 193,674 +1.29(+0.89%)
Dec 13, 2019 144.66 145.25 143.81 144.49 16,448 +0.06(+0.04%)
Dec 12, 2019 143.40 144.70 143.40 144.44 7,267 +1.40(+0.98%)
Dec 11, 2019 143.61 143.76 143.04 143.04 7,660 -0.05(-0.03%)
Dec 10, 2019 142.78 143.25 142.56 143.09 8,353 +0.50(+0.35%)
Dec 09, 2019 142.78 143.01 142.39 142.59 12,999 +0.17(+0.12%)
Dec 06, 2019 142.69 143.11 142.42 142.42 16,018 +0.87(+0.61%)
Dec 05, 2019 142.03 142.03 140.83 141.55 6,804 -0.34(-0.24%)
Dec 04, 2019 141.18 142.16 140.75 141.90 21,669 +1.58(+1.13%)
Dec 03, 2019 139.71 140.35 139.18 140.32 12,076 -0.01(-0.01%)
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.