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 (%)
Nov 30, 2018 143.16 144.52 142.64 144.52 12,974 +1.51(+1.06%)
Nov 29, 2018 142.26 143.90 142.20 143.01 10,754 +0.50(+0.35%)
Nov 28, 2018 140.04 142.52 139.77 142.50 4,827 +2.92(+2.10%)
Nov 27, 2018 138.99 139.67 138.85 139.58 12,038 -0.61(-0.44%)
Nov 26, 2018 141.01 141.01 139.59 140.19 13,970 -0.16(-0.11%)
Nov 23, 2018 138.65 141.25 138.65 140.35 2,616 +0.93(+0.66%)
Nov 21, 2018 139.42 139.42 139.42 0 -0.05(-0.03%)
Nov 20, 2018 138.66 140.67 138.66 139.47 15,227 -1.28(-0.91%)
Nov 19, 2018 141.20 141.84 139.46 140.75 9,787 -0.72(-0.51%)
Nov 16, 2018 140.82 141.63 139.75 141.47 5,451 +1.60(+1.14%)
Nov 15, 2018 137.58 139.98 136.87 139.87 10,733 +1.47(+1.06%)
Nov 14, 2018 140.74 140.74 137.76 138.41 15,034 -2.75(-1.95%)
Nov 13, 2018 142.52 143.45 140.81 141.16 11,790 -0.79(-0.56%)
Nov 12, 2018 143.40 143.54 141.95 141.95 11,951 -1.74(-1.21%)
Nov 09, 2018 144.25 144.41 143.48 143.69 4,034 -1.17(-0.81%)
Nov 08, 2018 145.54 145.96 144.72 144.86 8,759 -0.99(-0.68%)
Nov 07, 2018 144.16 146.11 144.02 145.85 8,995 +2.50(+1.75%)
Nov 06, 2018 144.70 144.70 142.82 143.35 10,164 +0.13(+0.09%)
Nov 05, 2018 143.07 143.38 142.09 143.22 2,961 +0.65(+0.46%)
Nov 02, 2018 144.81 145.21 141.96 142.57 31,290 -0.88(-0.61%)
Nov 01, 2018 140.46 143.72 140.46 143.45 58,423 +3.66(+2.62%)
Oct 31, 2018 140.44 140.84 139.43 139.79 11,277 +0.53(+0.38%)
Oct 30, 2018 138.41 139.28 137.32 139.26 14,756 +0.50(+0.36%)
Oct 29, 2018 141.41 142.28 137.12 138.76 86,560 -0.28(-0.20%)
Oct 26, 2018 139.40 140.54 137.22 139.04 17,771 -1.90(-1.35%)
Oct 25, 2018 138.78 142.14 137.53 140.94 15,615 +2.31(+1.67%)
Oct 24, 2018 144.50 145.26 138.56 138.63 28,175 -6.30(-4.35%)
Oct 23, 2018 143.91 145.73 142.41 144.93 11,342 -0.89(-0.61%)
Oct 22, 2018 145.88 146.06 144.98 145.81 10,380 -1.21(-0.83%)
Oct 19, 2018 148.86 149.23 146.72 147.03 21,260 -1.06(-0.71%)
Oct 18, 2018 149.53 149.53 146.94 148.08 7,159 -1.84(-1.23%)
Oct 17, 2018 148.30 150.18 147.81 149.93 11,462 +1.04(+0.70%)
Oct 16, 2018 145.58 149.04 145.35 148.89 47,145 +4.04(+2.79%)
Oct 15, 2018 144.29 145.61 144.14 144.85 8,885 -0.11(-0.08%)
Oct 12, 2018 144.03 145.23 143.40 144.96 7,304 +2.26(+1.58%)
Oct 11, 2018 146.64 146.86 141.93 142.71 25,774 -4.48(-3.04%)
Oct 10, 2018 150.79 151.03 147.12 147.18 18,938 -3.41(-2.27%)
Oct 09, 2018 149.00 151.20 149.00 150.59 27,866 +0.15(+0.10%)
Oct 08, 2018 150.25 151.00 150.20 150.45 2,582 -0.29(-0.20%)
Oct 05, 2018 152.07 152.07 149.47 150.74 4,579 -0.32(-0.21%)
Oct 04, 2018 153.37 153.37 149.92 151.06 13,193 -2.68(-1.74%)
Oct 03, 2018 152.65 154.20 152.65 153.74 10,340 +1.57(+1.03%)
Oct 02, 2018 152.11 152.47 151.42 152.17 78,246 +0.06(+0.04%)
Oct 01, 2018 154.28 154.38 151.87 152.11 83,711 -1.85(-1.20%)
Sep 28, 2018 153.40 154.37 152.25 153.96 16,681 -0.04(-0.02%)
Sep 27, 2018 153.66 154.23 153.63 154.00 6,741 +0.78(+0.51%)
Sep 26, 2018 154.20 154.81 153.22 153.22 5,006 -0.67(-0.44%)
Sep 25, 2018 154.45 154.85 153.79 153.89 22,648 -0.17(-0.11%)
Sep 24, 2018 154.28 154.28 154.06 154.06 3,129 -0.77(-0.50%)
Sep 21, 2018 155.40 155.79 154.78 154.82 22,621 -0.26(-0.17%)
Sep 20, 2018 153.06 155.12 153.06 155.08 6,250 +2.76(+1.81%)
Sep 19, 2018 152.81 153.32 152.29 152.32 5,575 -0.26(-0.17%)
Sep 18, 2018 151.90 152.95 151.59 152.58 23,404 +1.25(+0.83%)
Sep 17, 2018 152.80 152.80 151.23 151.33 4,299 -1.65(-1.08%)
Sep 14, 2018 153.33 153.51 152.72 152.98 5,136 -0.57(-0.37%)
Sep 13, 2018 153.22 153.67 153.09 153.54 8,536 +0.64(+0.42%)
Sep 12, 2018 152.22 153.12 152.22 152.90 4,337 +0.33(+0.22%)
Sep 11, 2018 152.66 152.86 151.81 152.57 6,039 -0.58(-0.38%)
Sep 10, 2018 154.24 154.55 153.16 153.16 5,095 -0.82(-0.54%)
Sep 07, 2018 153.92 154.17 153.21 153.98 10,709 +0.19(+0.12%)
Sep 06, 2018 154.93 154.93 153.60 153.80 2,147 -1.14(-0.73%)
Sep 05, 2018 154.46 155.03 154.19 154.93 11,872 +0.60(+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.