US Pharmaceuticals Ishares ETF (NY: IHE )

184.68 USD -2.62 (-1.40%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 149.47 150.12 148.03 148.95 23,043 -0.73(-0.49%)
Aug 30, 2016 149.57 150.30 149.21 149.68 16,967 +0.03(+0.02%)
Aug 29, 2016 150.00 150.51 148.66 149.65 68,381 -0.23(-0.15%)
Aug 26, 2016 149.05 150.53 148.01 149.88 18,733 +0.93(+0.62%)
Aug 25, 2016 151.17 151.58 148.12 148.95 61,648 -1.72(-1.14%)
Aug 24, 2016 155.40 156.31 150.41 150.67 23,785 -4.22(-2.72%)
Aug 23, 2016 155.12 155.40 154.73 154.89 6,045 +0.23(+0.15%)
Aug 22, 2016 154.34 155.51 154.23 154.66 15,394 +0.42(+0.27%)
Aug 19, 2016 154.17 154.38 153.49 154.24 8,031 -0.53(-0.34%)
Aug 18, 2016 154.04 154.77 154.04 154.77 7,681 +0.67(+0.43%)
Aug 17, 2016 154.45 154.45 152.93 154.10 10,492 -0.08(-0.05%)
Aug 16, 2016 155.27 155.48 154.10 154.18 10,570 -1.37(-0.88%)
Aug 15, 2016 155.31 156.03 155.31 155.55 12,804 +0.57(+0.37%)
Aug 12, 2016 154.60 154.98 153.83 154.98 10,420 +0.41(+0.27%)
Aug 11, 2016 153.74 154.98 153.60 154.57 11,573 +1.28(+0.84%)
Aug 10, 2016 155.76 155.76 152.74 153.29 23,544 -2.76(-1.77%)
Aug 09, 2016 155.30 156.47 155.10 156.05 14,767 +1.24(+0.80%)
Aug 08, 2016 156.46 156.46 154.16 154.81 10,330 -1.36(-0.87%)
Aug 05, 2016 155.73 156.21 155.03 156.17 10,437 +0.06(+0.04%)
Aug 04, 2016 157.27 158.11 156.11 156.11 9,748 -0.41(-0.26%)
Aug 03, 2016 155.82 156.56 155.24 156.52 12,532 +0.77(+0.49%)
Aug 02, 2016 156.52 156.52 154.90 155.75 10,583 -0.54(-0.35%)
Aug 01, 2016 155.99 157.37 155.78 156.29 20,133 +0.65(+0.42%)
Jul 29, 2016 155.27 156.15 154.52 155.64 10,559 +0.24(+0.15%)
Jul 28, 2016 155.97 155.97 154.22 155.40 9,518 -0.46(-0.30%)
Jul 27, 2016 153.17 155.97 153.17 155.86 11,660 +2.93(+1.92%)
Jul 26, 2016 152.85 153.74 152.60 152.93 8,210 -0.34(-0.22%)
Jul 25, 2016 153.31 153.31 152.09 153.27 13,601 +0.01(+0.01%)
Jul 22, 2016 153.35 153.52 152.59 153.26 20,305 +0.12(+0.08%)
Jul 21, 2016 153.40 154.61 152.44 153.14 30,068 +0.81(+0.53%)
Jul 20, 2016 150.24 152.41 150.24 152.33 13,265 +2.76(+1.85%)
Jul 19, 2016 150.94 151.07 149.30 149.57 10,014 -1.59(-1.05%)
Jul 18, 2016 150.98 151.46 150.53 151.16 20,091 +0.11(+0.07%)
Jul 15, 2016 150.88 151.56 150.60 151.05 9,551 +0.39(+0.26%)
Jul 14, 2016 150.49 151.06 149.39 150.66 21,470 +1.10(+0.74%)
Jul 13, 2016 151.32 151.95 149.45 149.56 28,274 -1.17(-0.78%)
Jul 12, 2016 150.59 151.33 150.17 150.73 17,695 +0.73(+0.49%)
Jul 11, 2016 150.43 151.00 149.50 150.00 13,612 +0.83(+0.56%)
Jul 08, 2016 148.34 149.76 148.23 149.17 18,175 +1.26(+0.85%)
Jul 07, 2016 147.92 148.33 146.49 147.91 31,384 +0.23(+0.16%)
Jul 06, 2016 145.17 147.76 144.91 147.68 28,749 +2.00(+1.37%)
Jul 05, 2016 145.50 146.37 144.64 145.68 30,743 -0.33(-0.23%)
Jul 01, 2016 144.72 146.01 146.01 146.01 18,100 +1.61(+1.11%)
Jun 30, 2016 143.82 144.57 142.79 144.40 17,557 +0.47(+0.33%)
Jun 29, 2016 142.06 144.30 141.79 143.93 25,201 +4.86(+3.49%)
Jun 28, 2016 136.94 139.12 136.94 139.07 20,948 +3.80(+2.81%)
Jun 27, 2016 137.70 138.20 134.77 135.27 39,503 -3.74(-2.69%)
Jun 24, 2016 137.72 141.45 137.71 139.01 27,238 -4.44(-3.10%)
Jun 23, 2016 142.38 143.50 141.98 143.45 13,305 +2.32(+1.64%)
Jun 22, 2016 140.43 142.71 140.43 141.13 26,875 +0.34(+0.24%)
Jun 21, 2016 142.36 142.36 139.63 140.79 28,199 -1.58(-1.11%)
Jun 20, 2016 142.55 143.73 142.09 142.37 11,265 +1.10(+0.78%)
Jun 17, 2016 143.58 143.58 141.04 141.27 19,905 -2.59(-1.80%)
Jun 16, 2016 143.42 144.03 141.94 143.86 23,143 -0.10(-0.07%)
Jun 15, 2016 145.04 145.67 143.93 143.96 14,731 -0.67(-0.46%)
Jun 14, 2016 143.47 144.77 142.81 144.63 25,287 -0.03(-0.02%)
Jun 13, 2016 145.13 146.72 144.57 144.66 15,308 -1.29(-0.88%)
Jun 10, 2016 147.10 147.60 145.32 145.95 18,962 -2.35(-1.58%)
Jun 09, 2016 148.89 149.89 148.09 148.30 12,794 -1.15(-0.77%)
Jun 08, 2016 149.21 149.68 148.46 149.45 15,809 +0.28(+0.19%)
Jun 07, 2016 148.70 149.78 147.85 149.17 22,094 -0.66(-0.44%)
Jun 06, 2016 148.54 150.16 147.41 149.83 17,951 +1.67(+1.13%)
Jun 03, 2016 149.26 149.26 146.50 148.16 12,320 -1.35(-0.90%)
Jun 02, 2016 146.75 149.51 146.75 149.51 18,691 +1.83(+1.24%)
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.