Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.11 +0.41 (+0.61%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.