Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 133.84 134.78 133.15 133.61 9,376 -0.20(-0.15%)
Jul 31, 2019 135.29 135.41 133.39 133.81 3,714 -1.09(-0.81%)
Jul 30, 2019 134.69 134.90 134.50 134.90 2,132 -1.27(-0.93%)
Jul 29, 2019 136.15 136.50 135.96 136.18 6,387 +0.11(+0.08%)
Jul 26, 2019 135.23 136.15 135.23 136.06 65,859 +1.06(+0.79%)
Jul 25, 2019 135.45 135.99 135.00 135.00 5,874 -0.57(-0.42%)
Jul 24, 2019 134.78 135.57 134.54 135.57 2,838 +0.58(+0.43%)
Jul 23, 2019 134.52 135.13 134.52 134.99 13,976 +0.61(+0.45%)
Jul 22, 2019 134.97 134.97 133.99 134.38 4,862 -0.50(-0.37%)
Jul 19, 2019 136.03 136.03 134.88 134.88 4,210 -1.07(-0.79%)
Jul 18, 2019 135.38 135.96 135.38 135.94 2,608 +0.60(+0.44%)
Jul 17, 2019 136.25 136.25 135.34 135.34 4,420 -0.57(-0.42%)
Jul 16, 2019 135.96 136.27 135.82 135.91 53,161 -0.63(-0.46%)
Jul 15, 2019 136.02 136.62 135.72 136.54 3,895 +0.40(+0.29%)
Jul 12, 2019 136.57 136.99 135.21 136.14 66,939 -2.06(-1.49%)
Jul 11, 2019 139.84 139.84 137.18 138.21 186,707 -2.10(-1.50%)
Jul 10, 2019 140.07 140.46 139.41 140.31 7,218 +0.04(+0.03%)
Jul 09, 2019 138.94 140.49 138.94 140.28 8,668 +1.00(+0.72%)
Jul 08, 2019 140.08 140.08 138.59 139.27 8,587 -1.42(-1.01%)
Jul 05, 2019 142.28 142.36 140.69 140.69 4,750 -1.85(-1.30%)
Jul 03, 2019 142.15 142.54 141.48 142.54 1,943 +1.30(+0.92%)
Jul 02, 2019 140.77 141.25 140.63 141.24 4,599 +0.38(+0.27%)
Jul 01, 2019 140.59 140.98 140.35 140.86 6,077 +1.16(+0.83%)
Jun 28, 2019 139.38 139.78 139.09 139.69 5,290 +0.24(+0.17%)
Jun 27, 2019 138.63 139.56 138.63 139.45 18,530 +1.30(+0.94%)
Jun 26, 2019 138.26 139.03 138.00 138.15 6,095 -1.57(-1.13%)
Jun 25, 2019 138.80 140.67 138.80 139.73 12,615 +2.58(+1.88%)
Jun 24, 2019 137.32 137.32 136.83 137.15 4,368 -0.71(-0.51%)
Jun 21, 2019 137.86 138.31 136.53 137.86 9,069 +0.00(+0.00%)
Jun 20, 2019 138.18 138.93 137.58 137.85 9,079 +0.60(+0.44%)
Jun 19, 2019 136.32 137.36 136.32 137.25 17,764 +1.24(+0.91%)
Jun 18, 2019 134.82 136.26 134.82 136.02 5,024 +1.55(+1.15%)
Jun 17, 2019 133.50 134.61 133.50 134.47 6,413 +0.68(+0.51%)
Jun 14, 2019 134.19 134.80 133.79 133.79 6,718 -1.01(-0.75%)
Jun 13, 2019 135.39 135.39 134.21 134.80 16,295 -0.41(-0.30%)
Jun 12, 2019 134.58 135.37 134.36 135.21 10,427 +1.12(+0.83%)
Jun 11, 2019 135.28 135.33 133.92 134.09 4,554 -0.86(-0.64%)
Jun 10, 2019 135.62 135.62 134.84 134.95 8,816 -0.39(-0.29%)
Jun 07, 2019 134.63 135.67 134.63 135.34 21,131 +1.35(+1.00%)
Jun 06, 2019 134.30 134.65 133.93 133.99 21,773 -0.16(-0.12%)
Jun 05, 2019 134.92 134.92 133.91 134.15 2,628 +0.03(+0.02%)
Jun 04, 2019 132.31 134.12 132.31 134.12 5,071 +2.69(+2.05%)
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.