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 30, 2021 170.18 171.06 170.14 170.19 8,946 -0.78(-0.45%)
Apr 29, 2021 171.12 171.12 169.72 170.97 3,545 -0.65(-0.38%)
Apr 28, 2021 171.51 171.74 171.50 171.62 2,169 +0.18(+0.11%)
Apr 27, 2021 171.54 171.80 171.44 171.44 2,680 -0.88(-0.51%)
Apr 26, 2021 172.02 172.46 172.02 172.32 4,719 +0.29(+0.17%)
Apr 23, 2021 172.06 172.22 171.46 172.03 3,157 +0.30(+0.18%)
Apr 22, 2021 172.82 173.73 171.52 171.73 2,684 -1.37(-0.79%)
Apr 21, 2021 171.96 173.10 171.96 173.10 5,642 +1.92(+1.12%)
Apr 20, 2021 169.44 171.22 169.44 171.18 5,600 +1.42(+0.83%)
Apr 19, 2021 170.64 170.99 169.43 169.77 5,013 -0.34(-0.20%)
Apr 16, 2021 169.16 170.33 169.16 170.11 3,368 +1.19(+0.70%)
Apr 15, 2021 168.55 169.85 168.55 168.92 4,942 +1.61(+0.96%)
Apr 14, 2021 165.87 168.04 165.87 167.31 6,825 +1.02(+0.61%)
Apr 13, 2021 164.96 166.52 164.91 166.30 8,438 -0.18(-0.11%)
Apr 12, 2021 166.33 166.63 165.55 166.48 6,412 -0.33(-0.20%)
Apr 09, 2021 165.96 166.81 165.59 166.81 4,315 +0.61(+0.37%)
Apr 08, 2021 166.13 166.88 166.13 166.20 8,919 -0.09(-0.05%)
Apr 07, 2021 166.47 166.91 166.29 166.29 1,298 -0.46(-0.28%)
Apr 06, 2021 167.62 168.53 166.75 166.75 6,041 -1.29(-0.77%)
Apr 05, 2021 168.44 168.80 167.74 168.05 5,923 +0.07(+0.04%)
Apr 01, 2021 168.91 168.91 167.97 167.97 4,947 -0.80(-0.48%)
Mar 31, 2021 168.10 169.25 168.01 168.78 2,812 +1.50(+0.90%)
Mar 30, 2021 167.45 167.87 167.13 167.28 14,801 -0.31(-0.19%)
Mar 29, 2021 166.71 168.35 166.71 167.59 6,346 -0.04(-0.03%)
Mar 26, 2021 165.92 167.63 165.92 167.63 3,368 +1.87(+1.13%)
Mar 25, 2021 164.19 166.08 164.14 165.77 3,119 +0.44(+0.27%)
Mar 24, 2021 167.79 167.79 165.32 165.32 3,849 -1.46(-0.88%)
Mar 23, 2021 169.52 169.52 166.69 166.78 3,019 -3.51(-2.06%)
Mar 22, 2021 169.66 170.34 169.52 170.29 5,250 +0.36(+0.21%)
Mar 19, 2021 169.18 170.03 169.05 169.93 6,444 +0.70(+0.42%)
Mar 18, 2021 170.09 171.68 169.23 169.23 3,220 -2.31(-1.35%)
Mar 17, 2021 170.50 171.82 169.56 171.54 51,893 +0.97(+0.57%)
Mar 16, 2021 170.95 171.55 170.03 170.57 33,656 -0.75(-0.44%)
Mar 15, 2021 171.42 171.42 170.22 171.31 6,924 +0.37(+0.22%)
Mar 12, 2021 169.52 170.94 169.52 170.94 1,795 +0.96(+0.56%)
Mar 11, 2021 169.77 170.21 169.10 169.99 3,942 +1.63(+0.97%)
Mar 10, 2021 168.07 169.20 168.07 168.35 4,100 +1.13(+0.68%)
Mar 09, 2021 166.34 168.94 166.34 167.22 5,224 +1.82(+1.10%)
Mar 08, 2021 167.12 167.47 165.40 165.40 3,421 -0.23(-0.14%)
Mar 05, 2021 164.38 165.63 161.27 165.63 19,437 +3.02(+1.86%)
Mar 04, 2021 165.71 166.03 161.38 162.61 11,062 -4.13(-2.48%)
Mar 03, 2021 169.22 169.22 166.29 166.74 17,550 -2.61(-1.54%)
Mar 02, 2021 170.58 170.58 169.36 169.36 4,541 -1.21(-0.71%)
Mar 01, 2021 171.39 171.41 170.21 170.57 29,878 +1.07(+0.63%)
Feb 26, 2021 170.74 171.04 168.15 169.50 5,704 -1.13(-0.66%)
Feb 25, 2021 172.86 172.86 169.82 170.62 6,396 -2.13(-1.23%)
Feb 24, 2021 170.46 173.63 170.46 172.75 4,966 +3.31(+1.95%)
Feb 23, 2021 170.35 170.35 168.20 169.44 7,032 -1.25(-0.73%)
Feb 22, 2021 172.29 172.29 170.39 170.69 2,931 -2.28(-1.32%)
Feb 19, 2021 174.46 174.46 172.97 172.97 3,697 -0.76(-0.44%)
Feb 18, 2021 174.30 174.48 173.73 173.73 11,772 -1.40(-0.80%)
Feb 17, 2021 173.72 175.13 173.72 175.13 3,224 +0.53(+0.30%)
Feb 16, 2021 175.84 175.88 174.19 174.60 8,749 -1.26(-0.72%)
Feb 12, 2021 175.19 175.92 175.12 175.86 3,380 -0.14(-0.08%)
Feb 11, 2021 176.12 176.12 175.02 176.00 3,019 +0.53(+0.30%)
Feb 10, 2021 176.07 176.25 175.46 175.48 3,564 +0.22(+0.13%)
Feb 09, 2021 175.12 175.75 174.93 175.25 5,068 +0.56(+0.32%)
Feb 08, 2021 174.57 174.70 173.87 174.70 11,019 +1.50(+0.86%)
Feb 05, 2021 173.97 173.97 172.64 173.20 2,957 +0.74(+0.43%)
Feb 04, 2021 172.46 172.55 171.85 172.46 5,988 +0.92(+0.53%)
Feb 03, 2021 171.80 172.02 171.18 171.54 4,573 -0.68(-0.39%)
Feb 02, 2021 174.22 174.22 172.22 172.22 12,234 +0.83(+0.48%)
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.