US Pharmaceuticals Ishares ETF (NY: IHE )

186.75 USD +0.46 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 179.13 180.05 179.09 179.14 8,500 -0.82(-0.45%)
Apr 29, 2021 180.11 180.11 178.64 179.96 3,368 -0.68(-0.38%)
Apr 28, 2021 180.53 180.77 180.51 180.64 2,061 +0.19(+0.11%)
Apr 27, 2021 180.56 180.83 180.45 180.45 2,547 -0.93(-0.51%)
Apr 26, 2021 181.06 181.53 181.06 181.38 4,484 +0.30(+0.17%)
Apr 23, 2021 181.10 181.27 180.48 181.08 3,000 +0.32(+0.18%)
Apr 22, 2021 181.91 182.87 180.54 180.76 2,550 -1.44(-0.79%)
Apr 21, 2021 181.00 182.20 181.00 182.20 5,361 +2.02(+1.12%)
Apr 20, 2021 178.35 180.23 178.35 180.18 5,321 +1.49(+0.83%)
Apr 19, 2021 179.61 179.98 178.34 178.69 4,763 -0.36(-0.20%)
Apr 16, 2021 178.05 179.28 178.05 179.05 3,200 +1.25(+0.70%)
Apr 15, 2021 177.41 178.77 177.41 177.80 4,696 +1.69(+0.96%)
Apr 14, 2021 174.59 176.87 174.59 176.11 6,485 +1.07(+0.61%)
Apr 13, 2021 173.63 175.27 173.58 175.04 8,017 -0.19(-0.11%)
Apr 12, 2021 175.07 175.38 174.25 175.23 6,092 -0.35(-0.20%)
Apr 09, 2021 174.68 175.58 174.29 175.58 4,100 +0.64(+0.37%)
Apr 08, 2021 174.86 175.65 174.86 174.94 8,474 -0.09(-0.05%)
Apr 07, 2021 175.22 175.68 175.03 175.03 1,234 -0.49(-0.28%)
Apr 06, 2021 176.43 177.39 175.51 175.52 5,740 -1.36(-0.77%)
Apr 05, 2021 177.29 177.67 176.56 176.88 5,628 +0.08(+0.04%)
Apr 01, 2021 177.79 177.79 176.80 176.80 4,700 -0.85(-0.48%)
Mar 31, 2021 176.94 178.15 176.84 177.65 2,672 +1.58(+0.90%)
Mar 30, 2021 176.25 176.69 175.91 176.07 14,062 -0.33(-0.19%)
Mar 29, 2021 175.47 177.20 175.47 176.40 6,030 -0.04(-0.02%)
Mar 26, 2021 174.64 176.44 174.64 176.44 3,200 +1.96(+1.13%)
Mar 25, 2021 172.83 174.82 172.76 174.48 2,964 -0.17(-0.10%)
Mar 24, 2021 177.26 177.26 174.65 174.65 3,644 -1.54(-0.88%)
Mar 23, 2021 179.08 179.08 176.10 176.19 2,858 -3.71(-2.06%)
Mar 22, 2021 179.23 179.95 179.08 179.90 4,970 +0.38(+0.21%)
Mar 19, 2021 178.72 179.62 178.59 179.52 6,100 +0.74(+0.42%)
Mar 18, 2021 179.68 181.36 178.77 178.77 3,049 -2.44(-1.35%)
Mar 17, 2021 180.12 181.51 179.12 181.22 49,123 +1.03(+0.57%)
Mar 16, 2021 180.59 181.23 179.62 180.19 31,859 -0.79(-0.44%)
Mar 15, 2021 181.09 181.09 179.82 180.98 6,555 +0.39(+0.22%)
Mar 12, 2021 179.08 180.59 179.08 180.59 1,700 +1.01(+0.56%)
Mar 11, 2021 179.35 179.81 178.64 179.57 3,732 +1.72(+0.97%)
Mar 10, 2021 177.55 178.75 177.55 177.85 3,882 +1.19(+0.67%)
Mar 09, 2021 175.72 178.46 175.72 176.66 4,946 +1.93(+1.10%)
Mar 08, 2021 176.54 176.92 174.73 174.73 3,239 -0.24(-0.14%)
Mar 05, 2021 173.65 174.97 170.37 174.97 18,400 +3.19(+1.86%)
Mar 04, 2021 175.06 175.39 170.48 171.78 10,472 -4.37(-2.48%)
Mar 03, 2021 178.77 178.77 175.67 176.15 16,613 -2.76(-1.54%)
Mar 02, 2021 180.20 180.20 178.91 178.91 4,299 -1.28(-0.71%)
Mar 01, 2021 181.06 181.07 179.81 180.19 28,283 +1.13(+0.63%)
Feb 26, 2021 180.37 180.68 177.63 179.06 5,400 -1.19(-0.66%)
Feb 25, 2021 182.62 182.62 179.40 180.25 6,055 -2.25(-1.23%)
Feb 24, 2021 180.07 183.42 180.07 182.50 4,701 +3.50(+1.95%)
Feb 23, 2021 179.96 179.96 177.68 179.00 6,657 -1.32(-0.73%)
Feb 22, 2021 182.01 182.01 180.00 180.32 2,775 -2.41(-1.32%)
Feb 19, 2021 184.30 184.30 182.73 182.73 3,500 -0.80(-0.44%)
Feb 18, 2021 184.13 184.32 183.53 183.53 11,144 -1.48(-0.80%)
Feb 17, 2021 183.52 185.01 183.52 185.01 3,052 +0.56(+0.30%)
Feb 16, 2021 185.76 185.80 184.02 184.45 8,282 -1.33(-0.72%)
Feb 12, 2021 185.07 185.85 185.00 185.78 3,200 -0.15(-0.08%)
Feb 11, 2021 186.05 186.05 184.89 185.93 2,858 +0.56(+0.30%)
Feb 10, 2021 186.00 186.19 185.36 185.38 3,374 +0.24(+0.13%)
Feb 09, 2021 185.00 185.67 184.80 185.14 4,798 +0.59(+0.32%)
Feb 08, 2021 184.42 184.55 183.68 184.55 10,431 +1.58(+0.86%)
Feb 05, 2021 183.78 183.78 182.38 182.97 2,800 +0.78(+0.43%)
Feb 04, 2021 182.19 182.28 181.54 182.19 5,669 +0.97(+0.53%)
Feb 03, 2021 181.49 181.72 180.83 181.22 4,329 -0.71(-0.39%)
Feb 02, 2021 184.05 184.05 181.94 181.94 11,581 +0.88(+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.