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 (%)
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%)
Sep 04, 2018 154.79 154.79 153.40 154.33 6,435 -0.81(-0.53%)
Aug 31, 2018 155.15 155.15 155.15 0 +0.71(+0.46%)
Aug 30, 2018 153.99 155.23 153.99 154.44 4,893 -0.17(-0.11%)
Aug 29, 2018 153.18 154.74 153.14 154.61 14,494 +0.70(+0.46%)
Aug 28, 2018 153.27 153.97 153.27 153.91 7,096 +0.24(+0.15%)
Aug 27, 2018 154.07 154.18 153.45 153.67 14,515 +0.20(+0.13%)
Aug 24, 2018 153.21 153.47 152.37 153.47 24,916 +0.29(+0.19%)
Aug 23, 2018 153.63 153.76 153.00 153.18 3,962 -0.74(-0.48%)
Aug 22, 2018 153.04 154.28 153.04 153.92 8,548 -0.17(-0.11%)
Aug 21, 2018 154.91 154.91 153.58 154.09 92,788 -0.49(-0.32%)
Aug 20, 2018 153.38 154.70 153.38 154.59 29,840 +1.21(+0.79%)
Aug 17, 2018 152.54 153.80 152.15 153.38 11,802 +0.46(+0.30%)
Aug 16, 2018 151.47 152.92 151.23 152.92 9,813 +1.58(+1.05%)
Aug 15, 2018 150.75 151.34 149.91 151.34 6,784 -0.08(-0.05%)
Aug 14, 2018 151.26 151.91 151.15 151.42 6,769 +0.43(+0.28%)
Aug 13, 2018 150.84 151.39 150.65 150.99 5,948 +0.15(+0.10%)
Aug 10, 2018 150.57 151.01 150.43 150.84 4,262 -0.13(-0.08%)
Aug 09, 2018 151.44 151.70 150.97 150.97 12,671 -1.43(-0.94%)
Aug 08, 2018 151.13 152.64 150.74 152.40 8,806 +1.19(+0.79%)
Aug 07, 2018 150.30 151.72 150.30 151.21 10,944 +1.28(+0.85%)
Aug 06, 2018 148.78 150.26 148.78 149.93 8,622 +0.70(+0.47%)
Aug 03, 2018 148.44 149.29 148.44 149.22 4,808 +0.44(+0.30%)
Aug 02, 2018 148.28 149.30 147.71 148.78 58,541 +0.57(+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.