Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 -0.02 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 49.24 49.38 48.89 49.01 32,164 +0.19(+0.38%)
Oct 30, 2018 48.53 48.83 48.15 48.83 42,087 +0.17(+0.36%)
Oct 29, 2018 49.58 49.89 48.08 48.65 246,873 -0.10(-0.20%)
Oct 26, 2018 48.88 49.28 48.11 48.75 50,685 -0.67(-1.35%)
Oct 25, 2018 48.66 49.84 48.22 49.42 44,537 +0.81(+1.67%)
Oct 24, 2018 50.66 50.93 48.58 48.61 80,359 -2.21(-4.35%)
Oct 23, 2018 50.46 51.10 49.93 50.81 32,348 -0.31(-0.61%)
Oct 22, 2018 51.15 51.21 50.83 51.13 29,605 -0.43(-0.83%)
Oct 19, 2018 52.19 52.32 51.45 51.55 60,635 -0.37(-0.71%)
Oct 18, 2018 52.43 52.43 51.52 51.92 20,420 -0.65(-1.23%)
Oct 17, 2018 52.00 52.66 51.82 52.57 32,690 +0.36(+0.70%)
Oct 16, 2018 51.04 52.26 50.96 52.20 134,461 +1.42(+2.79%)
Oct 15, 2018 50.59 51.05 50.54 50.79 25,342 -0.04(-0.08%)
Oct 12, 2018 50.50 50.92 50.28 50.83 20,833 +0.79(+1.58%)
Oct 11, 2018 51.42 51.49 49.76 50.04 73,508 -1.57(-3.04%)
Oct 10, 2018 52.87 52.96 51.58 51.61 54,012 -1.20(-2.27%)
Oct 09, 2018 52.24 53.01 52.24 52.80 79,476 +0.05(+0.10%)
Oct 08, 2018 52.68 52.94 52.66 52.75 7,366 -0.10(-0.19%)
Oct 05, 2018 53.32 53.32 52.41 52.85 13,059 -0.11(-0.21%)
Oct 04, 2018 53.77 53.77 52.56 52.97 37,628 -0.94(-1.74%)
Oct 03, 2018 53.52 54.07 53.52 53.91 29,490 +0.55(+1.03%)
Oct 02, 2018 53.33 53.46 53.09 53.36 223,163 +0.02(+0.04%)
Oct 01, 2018 54.10 54.13 53.25 53.33 238,748 -0.65(-1.20%)
Sep 28, 2018 53.79 54.12 53.38 53.98 47,575 -0.01(-0.02%)
Sep 27, 2018 53.88 54.08 53.87 54.00 19,226 +0.27(+0.51%)
Sep 26, 2018 54.07 54.28 53.72 53.72 14,278 -0.32(-0.59%)
Sep 25, 2018 54.24 54.38 54.01 54.04 64,492 -0.06(-0.11%)
Sep 24, 2018 54.18 54.18 54.10 54.10 8,912 -0.27(-0.50%)
Sep 21, 2018 54.57 54.71 54.35 54.37 64,417 -0.09(-0.17%)
Sep 20, 2018 53.75 54.47 53.75 54.46 17,797 +0.97(+1.81%)
Sep 19, 2018 53.66 53.84 53.48 53.49 15,877 -0.09(-0.17%)
Sep 18, 2018 53.34 53.71 53.23 53.58 66,645 +0.44(+0.83%)
Sep 17, 2018 53.66 53.66 53.11 53.14 12,242 -0.58(-1.08%)
Sep 14, 2018 53.85 53.91 53.63 53.72 14,626 -0.20(-0.37%)
Sep 13, 2018 53.81 53.97 53.76 53.92 24,307 +0.23(+0.42%)
Sep 12, 2018 53.46 53.77 53.46 53.70 12,351 +0.12(+0.22%)
Sep 11, 2018 53.61 53.68 53.31 53.58 17,196 -0.21(-0.38%)
Sep 10, 2018 54.17 54.27 53.79 53.79 14,511 -0.29(-0.53%)
Sep 07, 2018 54.05 54.14 53.80 54.08 30,497 +0.07(+0.12%)
Sep 06, 2018 54.41 54.41 53.94 54.01 6,114 -0.40(-0.73%)
Sep 05, 2018 54.24 54.44 54.15 54.41 33,808 +0.21(+0.39%)
Sep 04, 2018 54.36 54.36 53.87 54.20 18,326 -0.29(-0.52%)
Aug 31, 2018 54.48 54.48 54.48 0 +0.25(+0.46%)
Aug 30, 2018 54.08 54.51 54.08 54.24 13,935 -0.06(-0.11%)
Aug 29, 2018 53.79 54.34 53.78 54.30 41,273 +0.25(+0.46%)
Aug 28, 2018 53.82 54.07 53.82 54.05 20,209 +0.08(+0.15%)
Aug 27, 2018 54.11 54.15 53.89 53.97 41,332 +0.07(+0.13%)
Aug 24, 2018 53.81 53.90 53.51 53.90 70,952 +0.10(+0.19%)
Aug 23, 2018 53.95 54.00 53.73 53.79 11,283 -0.26(-0.48%)
Aug 22, 2018 53.74 54.18 53.74 54.05 24,341 -0.06(-0.11%)
Aug 21, 2018 54.40 54.40 53.93 54.11 264,220 -0.17(-0.32%)
Aug 20, 2018 53.86 54.33 53.86 54.29 84,971 +0.42(+0.79%)
Aug 17, 2018 53.57 54.01 53.43 53.86 33,609 +0.16(+0.30%)
Aug 16, 2018 53.19 53.70 53.11 53.70 27,945 +0.56(+1.05%)
Aug 15, 2018 52.94 53.15 52.65 53.15 19,319 -0.03(-0.05%)
Aug 14, 2018 53.12 53.35 53.08 53.18 19,275 +0.15(+0.28%)
Aug 13, 2018 52.97 53.17 52.91 53.02 16,938 +0.05(+0.10%)
Aug 10, 2018 52.88 53.03 52.83 52.97 12,136 -0.04(-0.08%)
Aug 09, 2018 53.18 53.28 53.02 53.02 36,083 -0.50(-0.94%)
Aug 08, 2018 53.07 53.60 52.94 53.52 25,076 +0.42(+0.79%)
Aug 07, 2018 52.78 53.28 52.78 53.10 31,166 +0.45(+0.85%)
Aug 06, 2018 52.25 52.77 52.25 52.65 24,553 +0.25(+0.47%)
Aug 03, 2018 52.13 52.43 52.13 52.40 13,692 +0.15(+0.30%)
Aug 02, 2018 52.07 52.43 51.87 52.25 166,701 +0.20(+0.39%)
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.