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 (%)
Jul 29, 2022 185.17 185.17 183.67 184.75 7,245 -0.81(-0.43%)
Jul 28, 2022 185.65 187.47 182.30 185.56 8,576 -0.52(-0.28%)
Jul 27, 2022 184.89 186.47 184.43 186.08 4,711 +0.55(+0.30%)
Jul 26, 2022 184.01 185.80 184.01 185.53 9,895 +1.27(+0.69%)
Jul 25, 2022 183.59 184.44 183.47 184.26 70,727 +0.42(+0.23%)
Jul 22, 2022 184.39 184.71 183.39 183.84 4,350 -0.73(-0.39%)
Jul 21, 2022 182.49 184.57 182.49 184.57 3,955 +1.33(+0.72%)
Jul 20, 2022 184.78 184.78 182.69 183.24 15,102 -1.32(-0.72%)
Jul 19, 2022 184.43 185.56 184.43 184.57 26,394 +1.58(+0.86%)
Jul 18, 2022 187.58 187.58 182.98 182.98 2,942 -3.30(-1.77%)
Jul 15, 2022 185.78 186.47 185.38 186.28 8,604 +2.18(+1.18%)
Jul 14, 2022 182.32 184.35 182.22 184.11 8,111 -0.49(-0.27%)
Jul 13, 2022 184.67 185.47 184.27 184.60 7,923 -1.40(-0.75%)
Jul 12, 2022 188.06 188.06 185.02 186.00 63,228 -1.89(-1.01%)
Jul 11, 2022 188.20 188.97 187.77 187.89 29,784 -1.38(-0.73%)
Jul 08, 2022 189.29 190.64 188.23 189.26 12,270 -0.37(-0.19%)
Jul 07, 2022 188.86 189.94 188.86 189.63 7,782 +1.12(+0.60%)
Jul 06, 2022 188.03 189.17 187.28 188.51 18,889 +0.87(+0.47%)
Jul 05, 2022 186.19 187.63 183.74 187.63 41,798 -0.11(-0.06%)
Jul 01, 2022 185.89 187.97 184.26 187.74 86,823 +1.90(+1.02%)
Jun 30, 2022 185.13 186.69 184.06 185.84 21,264 +0.17(+0.09%)
Jun 29, 2022 185.83 186.30 185.11 185.67 43,222 +0.62(+0.34%)
Jun 28, 2022 189.57 189.57 184.87 185.05 5,901 -4.49(-2.37%)
Jun 27, 2022 188.83 190.22 188.83 189.54 15,385 +1.16(+0.62%)
Jun 24, 2022 185.57 188.58 185.57 188.37 72,674 +3.97(+2.15%)
Jun 23, 2022 180.91 184.53 180.91 184.40 16,706 +4.39(+2.44%)
Jun 22, 2022 180.34 181.10 180.01 180.01 13,095 +2.30(+1.30%)
Jun 21, 2022 175.19 178.57 175.19 177.71 6,535 +3.84(+2.21%)
Jun 17, 2022 173.83 175.24 173.70 173.88 26,285 +0.83(+0.48%)
Jun 16, 2022 172.10 173.06 171.99 173.05 13,114 -2.80(-1.59%)
Jun 15, 2022 174.75 176.89 173.85 175.85 13,675 +2.37(+1.37%)
Jun 14, 2022 175.16 175.16 172.60 173.48 84,104 -1.29(-0.74%)
Jun 13, 2022 177.13 177.27 174.65 174.77 33,165 -5.59(-3.10%)
Jun 10, 2022 182.72 182.72 180.11 180.35 11,540 -4.18(-2.26%)
Jun 09, 2022 188.06 188.32 184.53 184.53 9,617 -4.25(-2.25%)
Jun 08, 2022 189.04 190.60 188.32 188.78 10,952 -1.45(-0.76%)
Jun 07, 2022 186.30 190.23 186.30 190.23 6,011 +3.17(+1.69%)
Jun 06, 2022 188.12 188.53 186.96 187.06 10,012 -0.33(-0.18%)
Jun 03, 2022 185.73 188.04 185.73 187.39 12,771 +0.11(+0.06%)
Jun 02, 2022 185.93 187.28 182.93 187.28 10,957 +1.00(+0.54%)
Jun 01, 2022 187.74 187.74 184.50 186.28 71,125 -1.59(-0.84%)
May 31, 2022 188.51 188.51 185.46 187.87 6,829 -2.19(-1.15%)
May 27, 2022 188.40 190.05 188.40 190.05 3,890 +2.00(+1.07%)
May 26, 2022 188.51 188.54 187.80 188.05 6,905 +1.66(+0.89%)
May 25, 2022 185.76 186.99 184.93 186.39 15,896 +0.43(+0.23%)
May 24, 2022 185.84 186.35 184.42 185.96 15,407 +0.11(+0.06%)
May 23, 2022 186.35 187.23 185.54 185.85 44,006 +0.84(+0.45%)
May 20, 2022 184.91 185.16 181.42 185.01 21,177 +3.56(+1.96%)
May 19, 2022 179.95 182.42 179.95 181.45 4,188 +0.21(+0.11%)
May 18, 2022 185.08 185.24 181.18 181.25 7,295 -4.28(-2.31%)
May 17, 2022 183.42 185.53 183.41 185.53 15,779 +3.09(+1.69%)
May 16, 2022 181.63 183.47 180.90 182.44 35,103 +2.15(+1.19%)
May 13, 2022 179.69 180.51 179.38 180.29 16,430 +1.62(+0.91%)
May 12, 2022 175.46 178.67 175.46 178.67 20,038 +3.82(+2.18%)
May 11, 2022 176.08 178.93 174.85 174.85 4,627 -1.62(-0.92%)
May 10, 2022 176.74 177.54 174.35 176.47 15,717 +1.80(+1.03%)
May 09, 2022 176.12 176.85 174.14 174.67 7,709 -3.23(-1.82%)
May 06, 2022 177.37 178.34 176.59 177.91 6,293 -0.93(-0.52%)
May 05, 2022 182.76 182.76 177.72 178.84 3,482 -4.60(-2.51%)
May 04, 2022 179.26 183.85 179.26 183.43 3,654 +1.80(+0.99%)
May 03, 2022 180.31 182.47 180.31 181.63 12,213 +1.72(+0.96%)
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.