Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.11 +0.41 (+0.61%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 152.50 154.88 152.50 154.34 3,586 +1.96(+1.29%)
Sep 29, 2020 153.21 153.46 152.37 152.37 10,075 -0.48(-0.32%)
Sep 28, 2020 153.10 153.44 152.36 152.85 3,311 +0.96(+0.63%)
Sep 25, 2020 150.32 152.17 150.24 151.90 3,072 +1.25(+0.83%)
Sep 24, 2020 151.26 151.26 150.03 150.65 1,572 -1.12(-0.74%)
Sep 23, 2020 154.37 154.37 151.77 151.77 3,311 -1.46(-0.95%)
Sep 22, 2020 152.98 153.51 152.25 153.22 2,702 +0.38(+0.25%)
Sep 21, 2020 155.22 155.46 151.28 152.85 5,268 -4.51(-2.87%)
Sep 18, 2020 157.11 157.41 155.65 157.36 3,937 +1.22(+0.78%)
Sep 17, 2020 155.44 156.21 155.44 156.14 4,334 -0.81(-0.51%)
Sep 16, 2020 156.94 157.62 156.42 156.95 11,153 +0.75(+0.48%)
Sep 15, 2020 156.86 156.89 156.02 156.20 4,198 +0.62(+0.40%)
Sep 14, 2020 153.86 155.89 153.86 155.58 2,678 +3.38(+2.22%)
Sep 11, 2020 152.22 152.62 151.55 152.20 3,086 +0.25(+0.17%)
Sep 10, 2020 154.79 154.79 151.94 151.94 3,998 -2.71(-1.75%)
Sep 09, 2020 154.28 155.57 154.28 154.66 6,474 +3.45(+2.28%)
Sep 08, 2020 153.19 153.19 151.04 151.21 5,008 -2.17(-1.42%)
Sep 04, 2020 155.00 155.00 152.05 153.38 2,766 -0.86(-0.56%)
Sep 03, 2020 157.72 157.72 153.84 154.24 5,987 -3.87(-2.45%)
Sep 02, 2020 154.91 158.10 154.91 158.10 6,107 +2.92(+1.88%)
Sep 01, 2020 158.03 158.03 154.79 155.19 6,239 -2.28(-1.45%)
Aug 31, 2020 156.76 157.59 156.06 157.47 5,762 +1.20(+0.77%)
Aug 28, 2020 155.32 156.27 155.14 156.27 2,873 +0.58(+0.37%)
Aug 27, 2020 156.45 156.45 155.02 155.69 4,909 +0.25(+0.16%)
Aug 26, 2020 155.93 155.93 154.79 155.44 9,429 -0.53(-0.34%)
Aug 25, 2020 155.44 156.01 155.15 155.97 21,214 +0.85(+0.55%)
Aug 24, 2020 155.85 156.17 154.35 155.12 8,512 -0.10(-0.07%)
Aug 21, 2020 155.25 155.38 154.23 155.22 3,724 -0.44(-0.28%)
Aug 20, 2020 154.85 155.85 154.85 155.66 5,458 +0.45(+0.29%)
Aug 19, 2020 155.66 156.27 155.21 155.21 5,645 +0.32(+0.21%)
Aug 18, 2020 155.25 155.25 153.64 154.88 2,806 -0.65(-0.42%)
Aug 17, 2020 154.12 155.64 153.84 155.53 6,472 +2.29(+1.49%)
Aug 14, 2020 152.96 153.98 152.63 153.24 3,086 +0.16(+0.10%)
Aug 13, 2020 153.27 153.27 152.13 153.08 4,863 -0.38(-0.25%)
Aug 12, 2020 152.90 153.73 152.90 153.46 34,906 +1.81(+1.19%)
Aug 11, 2020 154.99 154.99 151.65 151.65 5,013 -1.91(-1.24%)
Aug 10, 2020 153.96 154.38 153.03 153.56 19,368 -0.38(-0.24%)
Aug 07, 2020 153.39 154.16 153.17 153.93 3,831 +0.66(+0.43%)
Aug 06, 2020 154.58 154.66 152.23 153.27 7,706 -1.28(-0.83%)
Aug 05, 2020 153.12 154.60 152.56 154.56 7,550 +3.45(+2.29%)
Aug 04, 2020 150.94 151.54 150.41 151.10 8,140 -0.38(-0.25%)
Aug 03, 2020 149.35 151.50 149.35 151.48 9,636 +3.38(+2.28%)
Jul 31, 2020 149.94 149.94 147.00 148.10 3,618 -1.08(-0.73%)
Jul 30, 2020 148.96 149.58 148.27 149.18 2,984 +0.18(+0.12%)
Jul 29, 2020 149.10 149.40 147.87 149.00 10,944 +0.53(+0.36%)
Jul 28, 2020 149.55 149.55 148.39 148.47 7,065 -0.17(-0.11%)
Jul 27, 2020 148.45 148.80 147.32 148.64 5,918 +0.99(+0.67%)
Jul 24, 2020 149.91 149.91 146.77 147.65 6,172 -1.93(-1.29%)
Jul 23, 2020 151.58 151.58 149.17 149.58 8,133 -1.27(-0.84%)
Jul 22, 2020 151.40 151.40 149.82 150.84 40,879 +0.55(+0.36%)
Jul 21, 2020 151.28 152.08 150.30 150.30 5,303 -0.94(-0.62%)
Jul 20, 2020 151.26 151.92 150.81 151.24 5,441 -0.05(-0.03%)
Jul 17, 2020 150.37 151.44 150.37 151.29 6,065 +1.38(+0.92%)
Jul 16, 2020 150.04 150.04 149.01 149.91 6,844 -0.71(-0.47%)
Jul 15, 2020 149.38 150.83 149.38 150.62 5,958 +2.80(+1.90%)
Jul 14, 2020 145.65 147.92 145.65 147.82 5,038 +2.15(+1.48%)
Jul 13, 2020 146.57 148.87 145.67 145.67 10,374 +0.42(+0.29%)
Jul 10, 2020 145.25 145.71 144.76 145.25 4,895 +0.03(+0.02%)
Jul 09, 2020 146.59 147.16 144.69 145.22 4,324 -1.56(-1.06%)
Jul 08, 2020 146.26 146.82 145.60 146.77 3,792 +0.41(+0.28%)
Jul 07, 2020 146.97 147.73 146.18 146.37 11,846 -0.78(-0.53%)
Jul 06, 2020 146.56 147.78 146.38 147.15 3,879 +2.07(+1.43%)
Jul 02, 2020 146.20 146.43 145.08 145.08 6,278 +0.24(+0.16%)
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.