Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 166.37 167.98 165.25 165.25 5,532 -1.04(-0.63%)
Sep 29, 2022 167.15 167.15 165.35 166.30 13,426 -1.77(-1.05%)
Sep 28, 2022 166.30 168.77 166.30 168.06 12,017 +3.24(+1.96%)
Sep 27, 2022 165.82 166.84 164.41 164.82 8,531 -0.12(-0.07%)
Sep 26, 2022 165.04 166.46 164.48 164.94 6,268 -1.31(-0.79%)
Sep 23, 2022 166.72 166.72 164.73 166.25 25,569 -2.25(-1.33%)
Sep 22, 2022 166.15 168.99 166.15 168.50 2,248 +1.46(+0.87%)
Sep 21, 2022 170.42 170.46 167.04 167.04 4,020 -2.90(-1.71%)
Sep 20, 2022 171.35 171.35 169.33 169.95 5,714 -2.29(-1.33%)
Sep 19, 2022 172.18 172.24 170.69 172.24 5,604 -1.24(-0.72%)
Sep 16, 2022 172.62 173.95 172.43 173.48 10,064 -0.48(-0.28%)
Sep 15, 2022 173.91 174.62 173.91 173.96 2,731 -0.49(-0.28%)
Sep 14, 2022 174.03 174.78 173.74 174.46 12,851 +0.92(+0.53%)
Sep 13, 2022 175.93 175.94 173.12 173.54 8,170 -5.28(-2.96%)
Sep 12, 2022 179.08 179.87 178.44 178.82 5,181 +1.29(+0.73%)
Sep 09, 2022 175.88 177.93 175.88 177.53 9,256 +2.19(+1.25%)
Sep 08, 2022 173.03 175.34 173.03 175.34 3,393 +1.55(+0.89%)
Sep 07, 2022 171.26 173.91 170.89 173.79 8,546 +2.22(+1.29%)
Sep 06, 2022 172.23 172.90 171.48 171.57 5,381 -0.05(-0.03%)
Sep 02, 2022 174.58 174.74 171.14 171.62 10,078 -2.13(-1.23%)
Sep 01, 2022 170.45 173.75 169.88 173.75 6,344 +2.95(+1.73%)
Aug 31, 2022 172.51 172.51 170.64 170.80 3,070 -0.91(-0.53%)
Aug 30, 2022 173.74 173.74 171.61 171.70 9,388 -1.44(-0.83%)
Aug 29, 2022 174.64 175.36 173.15 173.15 56,054 -3.35(-1.90%)
Aug 26, 2022 180.38 180.38 176.41 176.49 2,985 -4.23(-2.34%)
Aug 25, 2022 179.73 180.72 179.04 180.72 16,110 +1.19(+0.66%)
Aug 24, 2022 179.13 180.23 179.03 179.53 9,206 +0.07(+0.04%)
Aug 23, 2022 180.48 180.48 178.98 179.46 22,494 -1.73(-0.95%)
Aug 22, 2022 181.86 182.15 180.97 181.19 3,785 -1.87(-1.02%)
Aug 19, 2022 181.22 183.77 181.22 183.06 8,237 +1.31(+0.72%)
Aug 18, 2022 183.16 183.16 180.88 181.75 5,073 -1.20(-0.66%)
Aug 17, 2022 182.92 184.00 182.63 182.95 4,403 -1.12(-0.61%)
Aug 16, 2022 183.52 184.64 183.45 184.07 4,450 -0.36(-0.19%)
Aug 15, 2022 184.00 184.46 183.56 184.43 8,689 -0.34(-0.18%)
Aug 12, 2022 182.90 184.90 182.90 184.76 3,559 +2.13(+1.17%)
Aug 11, 2022 183.81 185.46 182.57 182.63 7,796 -2.91(-1.57%)
Aug 10, 2022 184.96 185.54 184.62 185.54 5,669 +2.07(+1.13%)
Aug 09, 2022 183.73 183.87 183.17 183.47 14,245 -0.59(-0.32%)
Aug 08, 2022 183.54 184.88 183.27 184.07 3,093 +0.81(+0.44%)
Aug 05, 2022 181.32 183.36 181.32 183.25 7,483 +0.52(+0.29%)
Aug 04, 2022 184.07 184.07 182.56 182.73 20,986 -0.32(-0.17%)
Aug 03, 2022 182.84 183.05 182.30 183.05 21,790 +0.71(+0.39%)
Aug 02, 2022 182.90 185.09 182.23 182.34 19,832 -0.59(-0.32%)
Aug 01, 2022 184.36 185.15 182.93 182.93 24,701 -1.82(-0.99%)
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%)
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.