Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 185.11 186.66 184.03 185.82 21,267 +0.17(+0.09%)
Jun 29, 2022 185.81 186.28 185.09 185.65 43,228 +0.62(+0.34%)
Jun 28, 2022 189.55 189.55 184.85 185.02 5,902 -4.49(-2.37%)
Jun 27, 2022 188.81 190.20 188.81 189.51 15,387 +1.16(+0.62%)
Jun 24, 2022 185.55 188.55 185.55 188.35 72,683 +3.97(+2.15%)
Jun 23, 2022 180.89 184.51 180.89 184.38 16,708 +4.39(+2.44%)
Jun 22, 2022 180.32 181.08 179.99 179.99 13,097 +2.30(+1.30%)
Jun 21, 2022 175.16 178.55 175.16 177.69 6,535 +3.84(+2.21%)
Jun 17, 2022 173.81 175.22 173.68 173.85 26,288 +0.82(+0.48%)
Jun 16, 2022 172.08 173.04 171.96 173.03 13,116 -2.80(-1.59%)
Jun 15, 2022 174.73 176.87 173.82 175.83 13,677 +2.37(+1.37%)
Jun 14, 2022 175.13 175.13 172.58 173.46 84,114 -1.29(-0.74%)
Jun 13, 2022 177.11 177.25 174.63 174.75 33,169 -5.58(-3.10%)
Jun 10, 2022 182.70 182.70 180.09 180.33 11,542 -4.18(-2.26%)
Jun 09, 2022 188.04 188.30 184.51 184.51 9,618 -4.25(-2.25%)
Jun 08, 2022 189.02 190.58 188.30 188.76 10,954 -1.45(-0.76%)
Jun 07, 2022 186.28 190.21 186.28 190.21 6,012 +3.17(+1.69%)
Jun 06, 2022 188.09 188.51 186.94 187.04 10,013 -0.33(-0.18%)
Jun 03, 2022 185.71 188.02 185.71 187.37 12,773 +0.11(+0.06%)
Jun 02, 2022 185.91 187.26 182.91 187.26 10,958 +1.00(+0.54%)
Jun 01, 2022 187.72 187.72 184.47 186.26 71,134 -1.58(-0.84%)
May 31, 2022 188.49 188.49 185.43 187.84 6,830 -2.19(-1.15%)
May 27, 2022 188.37 190.03 188.37 190.03 3,891 +2.00(+1.07%)
May 26, 2022 188.49 188.52 187.77 188.03 6,906 +1.66(+0.89%)
May 25, 2022 185.74 186.96 184.90 186.36 15,898 +0.43(+0.23%)
May 24, 2022 185.82 186.32 184.39 185.94 15,409 +0.11(+0.06%)
May 23, 2022 186.32 187.20 185.51 185.83 44,011 +0.84(+0.45%)
May 20, 2022 184.89 185.14 181.40 184.99 21,179 +3.56(+1.96%)
May 19, 2022 179.93 182.39 179.93 181.43 4,189 +0.21(+0.11%)
May 18, 2022 185.06 185.22 181.16 181.22 7,295 -4.28(-2.31%)
May 17, 2022 183.40 185.50 183.39 185.50 15,781 +3.09(+1.69%)
May 16, 2022 181.61 183.45 180.88 182.41 35,108 +2.15(+1.19%)
May 13, 2022 179.67 180.49 179.36 180.27 16,432 +1.62(+0.91%)
May 12, 2022 175.44 178.65 175.44 178.65 20,041 +3.82(+2.18%)
May 11, 2022 176.06 178.91 174.83 174.83 4,628 -1.62(-0.92%)
May 10, 2022 176.71 177.51 174.33 176.45 15,719 +1.80(+1.03%)
May 09, 2022 176.09 176.83 174.12 174.65 7,710 -3.24(-1.82%)
May 06, 2022 177.35 178.32 176.57 177.89 6,293 -0.93(-0.52%)
May 05, 2022 182.74 182.74 177.70 178.82 3,483 -4.59(-2.51%)
May 04, 2022 179.24 183.82 179.24 183.41 3,655 +1.80(+0.99%)
May 03, 2022 180.29 182.45 180.29 181.61 12,215 +1.72(+0.96%)
May 02, 2022 180.09 181.80 177.53 179.89 18,965 -1.55(-0.85%)
Apr 29, 2022 183.52 183.52 181.44 181.44 9,091 -3.27(-1.77%)
Apr 28, 2022 183.72 185.50 181.81 184.71 6,191 +2.45(+1.35%)
Apr 27, 2022 181.87 183.26 181.53 182.26 10,391 +0.55(+0.30%)
Apr 26, 2022 183.74 184.11 181.71 181.71 24,338 -2.20(-1.20%)
Apr 25, 2022 180.91 183.99 179.57 183.91 40,545 +2.31(+1.27%)
Apr 22, 2022 185.02 185.02 181.60 181.60 10,801 -3.56(-1.92%)
Apr 21, 2022 188.49 188.49 184.93 185.17 7,647 -2.50(-1.33%)
Apr 20, 2022 188.48 188.48 186.89 187.67 9,871 -0.13(-0.07%)
Apr 19, 2022 186.73 188.36 186.71 187.80 7,676 +1.00(+0.54%)
Apr 18, 2022 189.79 189.79 186.21 186.80 11,178 -3.94(-2.07%)
Apr 14, 2022 191.42 191.94 190.74 190.74 4,361 -0.34(-0.18%)
Apr 13, 2022 190.03 191.22 189.95 191.08 2,872 +1.58(+0.84%)
Apr 12, 2022 191.46 191.46 189.28 189.49 18,053 -1.49(-0.78%)
Apr 11, 2022 194.68 195.33 190.87 190.98 9,372 -3.93(-2.02%)
Apr 08, 2022 194.84 195.88 194.25 194.91 13,215 -0.05(-0.03%)
Apr 07, 2022 191.88 195.40 191.88 194.96 17,772 +2.99(+1.56%)
Apr 06, 2022 188.11 192.16 188.11 191.97 10,258 +3.55(+1.88%)
Apr 05, 2022 188.42 191.27 188.42 188.42 4,707 +0.12(+0.06%)
Apr 04, 2022 189.81 189.81 187.42 188.31 4,729 -0.81(-0.43%)
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.