Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

189.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 182.32 182.32 179.85 181.26 10,660 -3.30(-1.79%)
Feb 25, 2022 178.38 185.09 182.09 184.55 10,078 +6.06(+3.40%)
Feb 24, 2022 174.68 178.52 174.68 178.49 13,609 -0.49(-0.28%)
Feb 23, 2022 180.40 180.68 178.91 178.99 6,324 -1.65(-0.91%)
Feb 22, 2022 181.86 182.08 180.17 180.63 3,843 -2.41(-1.32%)
Feb 18, 2022 183.04 0 -1.34(-0.73%)
Feb 17, 2022 185.87 185.87 184.34 184.39 2,948 -2.53(-1.35%)
Feb 16, 2022 187.17 187.28 186.20 186.92 2,627 +0.18(+0.10%)
Feb 15, 2022 184.68 186.78 184.68 186.74 5,883 +2.53(+1.37%)
Feb 14, 2022 185.09 185.09 182.90 184.21 5,740 -2.13(-1.14%)
Feb 11, 2022 186.25 187.90 185.56 186.34 4,708 -0.43(-0.23%)
Feb 10, 2022 187.94 188.83 186.17 186.76 5,663 -2.03(-1.08%)
Feb 09, 2022 187.63 189.20 187.63 188.80 6,922 +1.55(+0.83%)
Feb 08, 2022 185.97 187.25 184.82 187.25 4,836 -1.25(-0.67%)
Feb 07, 2022 188.31 188.90 188.26 188.50 3,423 +0.81(+0.43%)
Feb 04, 2022 186.76 188.56 186.76 187.69 1,776 -0.13(-0.07%)
Feb 03, 2022 188.81 188.84 187.69 187.82 3,447 -2.52(-1.32%)
Feb 02, 2022 188.15 190.59 187.99 190.34 3,796 +1.40(+0.74%)
Feb 01, 2022 187.77 188.93 187.51 188.93 5,350 +0.87(+0.46%)
Jan 31, 2022 186.11 188.08 188.07 17,778 +0.90(+0.48%)
Jan 28, 2022 183.16 187.17 183.16 187.17 3,099 +3.04(+1.65%)
Jan 27, 2022 185.03 187.03 184.08 184.13 5,162 +0.51(+0.28%)
Jan 26, 2022 185.92 186.07 182.79 183.62 7,716 -0.43(-0.24%)
Jan 25, 2022 181.47 184.88 181.47 184.05 10,000 +1.34(+0.74%)
Jan 24, 2022 181.25 182.71 177.11 182.71 15,644 -1.44(-0.78%)
Jan 21, 2022 185.31 186.81 184.06 184.15 5,571 -1.86(-1.00%)
Jan 20, 2022 186.65 188.48 186.00 186.00 5,226 -0.50(-0.27%)
Jan 19, 2022 188.55 188.55 186.51 186.51 3,248 -1.19(-0.64%)
Jan 18, 2022 188.16 188.77 187.61 187.70 15,786 -2.52(-1.32%)
Jan 14, 2022 190.22 0 -0.41(-0.22%)
Jan 13, 2022 193.63 193.63 190.30 190.63 5,828 -2.97(-1.53%)
Jan 12, 2022 193.92 194.06 193.08 193.60 7,672 -1.92(-0.98%)
Jan 11, 2022 196.21 196.21 194.36 195.52 4,474 +0.10(+0.05%)
Jan 10, 2022 193.89 195.42 192.53 195.42 16,871 +2.29(+1.19%)
Jan 07, 2022 192.16 193.47 192.00 193.13 5,940 +1.51(+0.79%)
Jan 06, 2022 191.62 192.69 189.81 191.62 4,292 -0.52(-0.27%)
Jan 05, 2022 193.59 194.66 192.03 192.15 29,588 -0.73(-0.38%)
Jan 04, 2022 193.31 193.50 191.62 192.88 28,732 -2.58(-1.32%)
Jan 03, 2022 196.76 196.76 193.92 195.46 6,361 -1.60(-0.81%)
Dec 31, 2021 197.22 198.65 197.03 197.06 52,138 -0.31(-0.16%)
Dec 30, 2021 196.61 198.10 196.61 197.38 5,864 +0.92(+0.47%)
Dec 29, 2021 195.75 196.67 195.75 196.45 10,953 +0.01(+0.01%)
Dec 28, 2021 197.57 197.57 195.82 196.44 9,817 -1.28(-0.65%)
Dec 27, 2021 197.42 197.72 196.96 197.72 5,390 +1.08(+0.55%)
Dec 23, 2021 196.26 196.93 196.26 196.65 7,103 +0.76(+0.39%)
Dec 22, 2021 193.87 196.41 193.87 195.89 4,245 +1.58(+0.81%)
Dec 21, 2021 194.20 194.39 192.22 194.31 11,708 -0.02(-0.01%)
Dec 20, 2021 193.95 194.60 191.98 194.33 24,112 +1.02(+0.53%)
Dec 17, 2021 193.66 194.76 192.05 193.31 9,797 -2.28(-1.17%)
Dec 16, 2021 193.29 196.05 192.80 195.59 10,340 +3.01(+1.56%)
Dec 15, 2021 188.66 192.58 188.66 192.58 9,224 +5.22(+2.79%)
Dec 14, 2021 186.15 187.63 185.80 187.36 4,270 +0.34(+0.18%)
Dec 13, 2021 183.91 187.02 183.91 187.01 7,943 +3.81(+2.08%)
Dec 10, 2021 184.02 184.31 182.93 183.20 35,086 -0.67(-0.37%)
Dec 09, 2021 184.40 185.20 183.88 183.88 4,322 -1.43(-0.77%)
Dec 08, 2021 184.68 185.51 183.40 185.31 10,841 +1.22(+0.66%)
Dec 07, 2021 183.67 184.78 182.99 184.09 5,762 +1.60(+0.88%)
Dec 06, 2021 183.81 184.16 182.49 182.49 5,580 -1.20(-0.65%)
Dec 03, 2021 184.89 184.89 182.95 183.69 7,457 -0.24(-0.13%)
Dec 02, 2021 184.65 184.95 183.87 183.93 2,765 -1.10(-0.60%)
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.