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, 2019 135.64 135.85 135.25 135.80 19,252 -0.15(-0.11%)
Oct 30, 2019 135.50 136.00 134.93 135.95 8,894 -0.07(-0.05%)
Oct 29, 2019 133.94 136.03 133.70 136.03 10,033 +2.78(+2.08%)
Oct 28, 2019 133.38 133.45 132.50 133.25 5,916 +1.08(+0.81%)
Oct 25, 2019 130.78 132.47 130.78 132.17 2,364 +0.96(+0.73%)
Oct 24, 2019 132.24 132.44 130.99 131.21 2,726 -0.73(-0.55%)
Oct 23, 2019 131.07 131.94 130.77 131.94 12,010 +0.93(+0.71%)
Oct 22, 2019 131.70 131.76 131.00 131.01 7,648 -0.80(-0.61%)
Oct 21, 2019 131.60 132.47 131.32 131.81 6,169 +0.13(+0.10%)
Oct 18, 2019 132.69 132.84 131.67 131.68 11,394 -1.95(-1.46%)
Oct 17, 2019 133.80 134.06 133.63 133.63 3,311 +0.62(+0.47%)
Oct 16, 2019 132.84 133.87 132.84 133.01 15,295 +0.51(+0.38%)
Oct 15, 2019 131.27 132.93 131.27 132.50 207,975 +2.46(+1.89%)
Oct 14, 2019 129.98 130.58 129.98 130.04 4,889 -0.31(-0.24%)
Oct 11, 2019 129.77 131.22 129.77 130.35 20,531 +1.92(+1.49%)
Oct 10, 2019 128.13 128.88 128.13 128.44 6,762 +0.00(+0.00%)
Oct 09, 2019 128.13 128.74 128.13 128.44 8,175 -0.22(-0.17%)
Oct 08, 2019 129.43 129.85 128.64 128.65 4,824 -1.96(-1.50%)
Oct 07, 2019 130.31 131.22 130.31 130.61 18,329 -0.41(-0.32%)
Oct 04, 2019 129.26 131.02 129.26 131.02 4,622 +1.88(+1.46%)
Oct 03, 2019 127.57 129.14 127.57 129.14 2,810 +1.37(+1.07%)
Oct 02, 2019 127.88 127.99 127.13 127.78 37,333 -1.53(-1.19%)
Oct 01, 2019 130.47 131.06 128.90 129.31 123,352 -0.79(-0.61%)
Sep 30, 2019 129.73 130.71 129.73 130.10 5,072 +0.70(+0.54%)
Sep 27, 2019 130.45 130.68 129.41 129.41 114,480 -0.85(-0.65%)
Sep 26, 2019 131.41 131.41 129.72 130.26 213,060 -1.09(-0.83%)
Sep 25, 2019 131.55 132.04 131.20 131.35 46,996 -0.45(-0.34%)
Sep 24, 2019 133.32 133.32 131.67 131.80 6,740 -1.33(-1.00%)
Sep 23, 2019 133.27 133.63 133.01 133.13 6,811 -0.69(-0.52%)
Sep 20, 2019 133.89 133.89 133.59 133.82 2,267 +1.39(+1.05%)
Sep 19, 2019 132.39 133.52 132.36 132.44 6,623 -0.08(-0.06%)
Sep 18, 2019 132.73 132.73 131.85 132.52 3,584 -0.28(-0.21%)
Sep 17, 2019 132.63 132.91 132.52 132.79 3,973 -0.24(-0.18%)
Sep 16, 2019 132.21 133.39 132.13 133.03 4,256 -0.15(-0.11%)
Sep 13, 2019 134.01 134.75 133.00 133.18 129,883 -0.70(-0.53%)
Sep 12, 2019 134.47 134.47 133.29 133.88 74,025 -0.26(-0.19%)
Sep 11, 2019 132.83 134.19 132.83 134.14 15,162 +1.77(+1.34%)
Sep 10, 2019 129.62 132.37 129.57 132.37 33,221 +1.97(+1.51%)
Sep 09, 2019 131.16 131.16 129.56 130.40 3,751 -0.49(-0.37%)
Sep 06, 2019 130.44 131.20 130.39 130.89 6,585 +0.52(+0.40%)
Sep 05, 2019 130.28 130.49 129.68 130.37 117,036 +1.16(+0.90%)
Sep 04, 2019 129.81 129.81 128.85 129.21 4,487 +0.06(+0.05%)
Sep 03, 2019 128.42 129.55 128.42 129.15 8,006 +0.18(+0.14%)
Aug 30, 2019 129.78 129.85 128.74 128.97 7,989 -0.18(-0.14%)
Aug 29, 2019 129.31 129.31 128.70 129.15 4,731 +0.93(+0.72%)
Aug 28, 2019 127.01 128.34 127.01 128.22 11,490 +0.76(+0.60%)
Aug 27, 2019 129.55 129.88 127.47 127.47 25,291 -1.09(-0.85%)
Aug 26, 2019 128.32 128.56 127.87 128.56 3,531 +1.35(+1.06%)
Aug 23, 2019 130.30 130.30 126.73 127.21 4,210 -3.12(-2.39%)
Aug 22, 2019 131.06 131.14 129.84 130.33 10,071 -0.28(-0.21%)
Aug 21, 2019 131.10 131.10 130.32 130.60 8,328 +0.66(+0.51%)
Aug 20, 2019 130.99 131.13 129.95 129.95 4,598 -1.47(-1.12%)
Aug 19, 2019 130.68 131.81 130.53 131.42 23,001 +1.70(+1.31%)
Aug 16, 2019 128.90 129.78 128.90 129.72 7,233 +1.61(+1.26%)
Aug 15, 2019 128.90 128.90 127.67 128.10 5,586 +0.01(+0.01%)
Aug 14, 2019 130.81 130.81 128.09 128.09 22,438 -3.75(-2.84%)
Aug 13, 2019 131.25 132.62 131.25 131.85 9,599 +1.01(+0.77%)
Aug 12, 2019 132.15 132.15 130.64 130.84 5,216 -1.74(-1.31%)
Aug 09, 2019 132.82 133.02 132.14 132.58 6,478 -0.24(-0.18%)
Aug 08, 2019 132.00 132.82 131.51 132.82 8,761 +1.57(+1.19%)
Aug 07, 2019 130.72 131.67 130.67 131.25 4,532 -0.25(-0.19%)
Aug 06, 2019 131.35 131.50 130.31 131.50 3,535 +1.09(+0.84%)
Aug 05, 2019 132.21 132.21 129.32 130.41 8,064 -2.75(-2.07%)
Aug 02, 2019 133.54 133.54 132.72 133.16 2,807 -0.44(-0.33%)
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.