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 (%)
Oct 31, 2022 176.79 177.18 176.22 176.47 4,892 -1.39(-0.78%)
Oct 28, 2022 175.39 177.87 175.39 177.87 39,960 +3.62(+2.08%)
Oct 27, 2022 175.84 175.84 174.24 174.24 4,897 -0.92(-0.52%)
Oct 26, 2022 173.62 176.76 173.62 175.16 21,099 +1.93(+1.11%)
Oct 25, 2022 171.19 173.47 171.19 173.23 12,746 +1.55(+0.90%)
Oct 24, 2022 170.99 172.16 170.56 171.68 6,758 +1.80(+1.06%)
Oct 21, 2022 166.53 170.10 166.53 169.87 10,147 +3.92(+2.36%)
Oct 20, 2022 167.25 167.25 165.84 165.95 3,089 -1.06(-0.63%)
Oct 19, 2022 170.21 170.21 166.10 167.01 8,124 -3.41(-2.00%)
Oct 18, 2022 170.32 171.26 170.08 170.42 11,844 +0.96(+0.57%)
Oct 17, 2022 167.68 169.72 167.68 169.46 3,757 +2.70(+1.62%)
Oct 14, 2022 168.44 168.44 166.40 166.75 5,077 -1.05(-0.63%)
Oct 13, 2022 162.75 168.18 162.75 167.81 53,195 +2.76(+1.67%)
Oct 12, 2022 165.05 165.99 164.91 165.05 4,939 -0.27(-0.17%)
Oct 11, 2022 163.79 166.66 163.79 165.32 6,677 +1.61(+0.98%)
Oct 10, 2022 165.31 165.46 163.61 163.71 55,602 -1.24(-0.75%)
Oct 07, 2022 167.62 167.62 164.63 164.96 4,082 -2.70(-1.61%)
Oct 06, 2022 169.47 169.47 167.53 167.65 9,344 -2.04(-1.20%)
Oct 05, 2022 169.00 169.92 168.50 169.69 17,203 -0.36(-0.21%)
Oct 04, 2022 167.72 170.06 167.72 170.05 13,447 +3.52(+2.11%)
Oct 03, 2022 165.93 166.96 165.28 166.53 5,333 +1.30(+0.78%)
Sep 30, 2022 166.35 167.96 165.24 165.24 5,533 -1.04(-0.63%)
Sep 29, 2022 167.12 167.12 165.33 166.28 13,428 -1.76(-1.05%)
Sep 28, 2022 166.28 168.75 166.28 168.04 12,019 +3.24(+1.96%)
Sep 27, 2022 165.80 166.82 164.39 164.80 8,532 -0.12(-0.07%)
Sep 26, 2022 165.02 166.44 164.47 164.92 6,269 -1.31(-0.79%)
Sep 23, 2022 166.70 166.70 164.71 166.23 25,573 -2.25(-1.33%)
Sep 22, 2022 166.13 168.97 166.13 168.48 2,248 +1.46(+0.87%)
Sep 21, 2022 170.40 170.44 167.03 167.03 4,021 -2.90(-1.71%)
Sep 20, 2022 171.33 171.33 169.31 169.93 5,714 -2.29(-1.33%)
Sep 19, 2022 172.16 172.22 170.67 172.22 5,605 -1.24(-0.72%)
Sep 16, 2022 172.60 173.93 172.41 173.46 10,065 -0.49(-0.28%)
Sep 15, 2022 173.88 174.60 173.88 173.94 2,732 -0.49(-0.28%)
Sep 14, 2022 174.01 174.76 173.72 174.44 12,853 +0.92(+0.53%)
Sep 13, 2022 175.91 175.92 173.10 173.51 8,171 -5.28(-2.96%)
Sep 12, 2022 179.06 179.84 178.42 178.80 5,181 +1.29(+0.73%)
Sep 09, 2022 175.86 177.91 175.86 177.51 9,257 +2.19(+1.25%)
Sep 08, 2022 173.01 175.32 173.01 175.32 3,394 +1.55(+0.89%)
Sep 07, 2022 171.24 173.89 170.87 173.77 8,547 +2.22(+1.29%)
Sep 06, 2022 172.21 172.88 171.46 171.55 5,381 -0.05(-0.03%)
Sep 02, 2022 174.56 174.71 171.12 171.59 10,079 -2.13(-1.23%)
Sep 01, 2022 170.43 173.73 169.86 173.73 6,345 +2.95(+1.73%)
Aug 31, 2022 172.49 172.49 170.62 170.78 3,070 -0.91(-0.53%)
Aug 30, 2022 173.72 173.72 171.59 171.68 9,389 -1.44(-0.83%)
Aug 29, 2022 174.62 175.34 173.13 173.13 56,061 -3.34(-1.90%)
Aug 26, 2022 180.36 180.36 176.39 176.47 2,985 -4.23(-2.34%)
Aug 25, 2022 179.71 180.70 179.02 180.70 16,112 +1.19(+0.66%)
Aug 24, 2022 179.11 180.21 179.01 179.51 9,207 +0.07(+0.04%)
Aug 23, 2022 180.46 180.46 178.96 179.44 22,497 -1.73(-0.95%)
Aug 22, 2022 181.83 182.13 180.95 181.16 3,786 -1.87(-1.02%)
Aug 19, 2022 181.19 183.74 181.19 183.04 8,238 +1.31(+0.72%)
Aug 18, 2022 183.14 183.14 180.86 181.73 5,074 -1.20(-0.66%)
Aug 17, 2022 182.90 183.97 182.61 182.93 4,403 -1.11(-0.61%)
Aug 16, 2022 183.50 184.62 183.43 184.04 4,451 -0.36(-0.19%)
Aug 15, 2022 183.98 184.43 183.54 184.40 8,690 -0.34(-0.18%)
Aug 12, 2022 182.88 184.88 182.88 184.74 3,560 +2.13(+1.17%)
Aug 11, 2022 183.79 185.44 182.55 182.61 7,797 -2.91(-1.57%)
Aug 10, 2022 184.94 185.52 184.60 185.52 5,670 +2.07(+1.13%)
Aug 09, 2022 183.71 183.85 183.15 183.45 14,247 -0.59(-0.32%)
Aug 08, 2022 183.52 184.86 183.25 184.04 3,094 +0.81(+0.44%)
Aug 05, 2022 181.30 183.34 181.30 183.23 7,484 +0.52(+0.29%)
Aug 04, 2022 184.04 184.04 182.54 182.71 20,988 -0.32(-0.17%)
Aug 03, 2022 182.81 183.03 182.28 183.03 21,793 +0.71(+0.39%)
Aug 02, 2022 182.88 185.06 182.21 182.32 19,834 -0.59(-0.32%)
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.