Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 130.20 130.98 129.73 130.22 3,359 -1.09(-0.83%)
May 30, 2019 131.92 131.92 130.90 131.31 4,628 -0.71(-0.54%)
May 29, 2019 132.41 132.41 130.49 132.03 20,081 -1.92(-1.43%)
May 28, 2019 135.90 136.14 133.78 133.95 4,662 -1.85(-1.36%)
May 24, 2019 136.81 136.81 135.62 135.80 2,601 +0.24(+0.17%)
May 23, 2019 135.72 135.72 134.82 135.56 3,236 -1.01(-0.74%)
May 22, 2019 136.11 136.72 135.27 136.57 4,710 +0.33(+0.24%)
May 21, 2019 135.95 136.41 135.75 136.25 6,236 +0.63(+0.46%)
May 20, 2019 135.88 135.88 135.17 135.62 2,932 -0.66(-0.48%)
May 17, 2019 135.84 137.30 135.83 136.28 6,177 -0.51(-0.38%)
May 16, 2019 137.03 137.79 136.62 136.79 6,352 +1.30(+0.96%)
May 15, 2019 134.23 135.73 133.69 135.50 19,641 +0.62(+0.46%)
May 14, 2019 135.19 135.54 134.68 134.88 9,218 +0.57(+0.42%)
May 13, 2019 135.24 135.70 133.79 134.31 5,137 -3.38(-2.46%)
May 10, 2019 136.16 137.94 135.61 137.69 7,153 -0.22(-0.16%)
May 09, 2019 136.48 138.02 136.33 137.91 3,997 +0.44(+0.32%)
May 08, 2019 136.19 137.80 136.19 137.47 5,321 +1.22(+0.89%)
May 07, 2019 139.49 139.49 135.54 136.25 6,273 -4.83(-3.42%)
May 06, 2019 138.19 141.33 138.19 141.08 5,825 +0.81(+0.57%)
May 03, 2019 139.09 140.28 139.08 140.28 5,310 +1.73(+1.25%)
May 02, 2019 137.76 138.54 137.17 138.54 7,151 +0.53(+0.38%)
May 01, 2019 136.99 138.97 136.92 138.01 11,326 +0.17(+0.12%)
Apr 30, 2019 137.79 137.97 136.97 137.84 9,626 -0.08(-0.06%)
Apr 29, 2019 137.77 138.40 137.76 137.92 11,650 +0.16(+0.11%)
Apr 26, 2019 136.44 137.80 136.44 137.76 3,359 +1.11(+0.81%)
Apr 25, 2019 135.46 136.65 134.91 136.65 6,304 +1.00(+0.74%)
Apr 24, 2019 136.33 136.33 135.30 135.65 6,346 -0.44(-0.33%)
Apr 23, 2019 133.94 136.46 133.94 136.10 7,116 +2.06(+1.54%)
Apr 22, 2019 133.53 134.71 133.27 134.04 11,501 -0.17(-0.13%)
Apr 18, 2019 134.72 135.11 132.05 134.21 26,769 -0.56(-0.42%)
Apr 17, 2019 138.14 138.14 133.89 134.77 10,425 -2.89(-2.10%)
Apr 16, 2019 139.59 140.08 137.59 137.66 32,630 -1.34(-0.96%)
Apr 15, 2019 138.50 138.99 138.35 138.99 6,709 +0.57(+0.41%)
Apr 12, 2019 139.66 139.66 138.17 138.42 12,355 -0.97(-0.70%)
Apr 11, 2019 140.90 141.48 138.97 139.39 24,160 -1.23(-0.87%)
Apr 10, 2019 140.96 141.09 140.57 140.62 3,250 -0.07(-0.05%)
Apr 09, 2019 141.67 141.67 140.67 140.69 3,192 -2.00(-1.40%)
Apr 08, 2019 142.69 142.76 142.39 142.69 4,768 +0.12(+0.09%)
Apr 05, 2019 142.46 143.15 142.46 142.57 4,660 +0.81(+0.57%)
Apr 04, 2019 141.63 141.94 141.02 141.76 8,630 +0.01(+0.00%)
Apr 03, 2019 142.28 142.36 141.22 141.75 11,999 -0.18(-0.13%)
Apr 02, 2019 142.40 142.50 141.94 141.94 10,547 -0.43(-0.30%)
Apr 01, 2019 143.12 143.12 142.37 142.37 3,911 +0.30(+0.21%)
Mar 29, 2019 141.22 142.09 141.22 142.07 8,778 +0.85(+0.60%)
Mar 28, 2019 141.13 141.52 140.58 141.22 26,118 +0.64(+0.46%)
Mar 27, 2019 141.44 141.96 139.91 140.58 15,010 -0.75(-0.53%)
Mar 26, 2019 141.00 142.22 141.00 141.34 6,682 +1.25(+0.90%)
Mar 25, 2019 140.48 140.71 139.72 140.08 10,547 -0.61(-0.43%)
Mar 22, 2019 142.45 142.45 140.69 140.69 9,754 -2.53(-1.77%)
Mar 21, 2019 141.59 143.84 141.59 143.22 6,433 +0.99(+0.69%)
Mar 20, 2019 142.48 143.08 141.52 142.24 7,055 -0.55(-0.38%)
Mar 19, 2019 141.75 143.15 141.75 142.78 15,016 +1.27(+0.90%)
Mar 18, 2019 141.53 141.98 141.13 141.52 12,643 +0.74(+0.52%)
Mar 15, 2019 140.75 141.06 139.98 140.78 15,880 +0.20(+0.14%)
Mar 14, 2019 141.47 141.55 140.52 140.58 12,185 -1.13(-0.79%)
Mar 13, 2019 141.14 142.05 140.94 141.71 12,441 +1.15(+0.82%)
Mar 12, 2019 140.12 141.32 140.12 140.56 2,940 +0.94(+0.68%)
Mar 11, 2019 138.62 139.70 138.40 139.62 4,624 +0.99(+0.72%)
Mar 08, 2019 138.41 138.62 137.26 138.62 2,936 -0.57(-0.41%)
Mar 07, 2019 139.87 139.87 138.53 139.19 5,187 -0.67(-0.48%)
Mar 06, 2019 143.38 143.42 139.65 139.86 8,914 -3.56(-2.49%)
Mar 05, 2019 143.66 144.26 143.15 143.42 3,443 -0.24(-0.17%)
Mar 04, 2019 145.21 145.78 142.33 143.66 6,086 -0.94(-0.65%)
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.