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 (%)
Sep 30, 2019 129.71 130.70 129.71 130.09 5,073 +0.70(+0.54%)
Sep 27, 2019 130.44 130.66 129.39 129.39 114,494 -0.85(-0.65%)
Sep 26, 2019 131.40 131.40 129.70 130.24 213,086 -1.09(-0.83%)
Sep 25, 2019 131.54 132.03 131.18 131.34 47,001 -0.45(-0.34%)
Sep 24, 2019 133.30 133.30 131.66 131.78 6,741 -1.33(-1.00%)
Sep 23, 2019 133.26 133.61 133.00 133.12 6,812 -0.69(-0.52%)
Sep 20, 2019 133.88 133.88 133.57 133.81 2,267 +1.39(+1.05%)
Sep 19, 2019 132.38 133.50 132.34 132.42 6,624 -0.08(-0.06%)
Sep 18, 2019 132.71 132.71 131.84 132.50 3,584 -0.28(-0.21%)
Sep 17, 2019 132.62 132.90 132.50 132.78 3,973 -0.24(-0.18%)
Sep 16, 2019 132.19 133.38 132.12 133.02 4,256 -0.15(-0.11%)
Sep 13, 2019 134.00 134.73 132.98 133.16 129,899 -0.71(-0.53%)
Sep 12, 2019 134.45 134.45 133.28 133.87 74,034 -0.26(-0.19%)
Sep 11, 2019 132.82 134.17 132.82 134.13 15,164 +1.77(+1.34%)
Sep 10, 2019 129.61 132.36 129.55 132.36 33,225 +1.97(+1.51%)
Sep 09, 2019 131.15 131.15 129.54 130.39 3,752 -0.49(-0.37%)
Sep 06, 2019 130.42 131.18 130.38 130.88 6,586 +0.52(+0.40%)
Sep 05, 2019 130.26 130.47 129.67 130.36 117,051 +1.16(+0.90%)
Sep 04, 2019 129.79 129.79 128.84 129.20 4,487 +0.07(+0.05%)
Sep 03, 2019 128.40 129.53 128.40 129.13 8,007 +0.17(+0.14%)
Aug 30, 2019 129.76 129.84 128.73 128.96 7,990 -0.18(-0.14%)
Aug 29, 2019 129.29 129.29 128.68 129.13 4,731 +0.93(+0.72%)
Aug 28, 2019 127.00 128.32 127.00 128.21 11,492 +0.76(+0.60%)
Aug 27, 2019 129.53 129.86 127.45 127.45 25,294 -1.09(-0.85%)
Aug 26, 2019 128.30 128.54 127.86 128.54 3,532 +1.35(+1.06%)
Aug 23, 2019 130.28 130.28 126.72 127.19 4,211 -3.12(-2.40%)
Aug 22, 2019 131.04 131.12 129.82 130.31 10,072 -0.28(-0.21%)
Aug 21, 2019 131.08 131.08 130.30 130.59 8,329 +0.66(+0.51%)
Aug 20, 2019 130.98 131.12 129.93 129.93 4,598 -1.47(-1.12%)
Aug 19, 2019 130.66 131.79 130.51 131.40 23,003 +1.70(+1.31%)
Aug 16, 2019 128.88 129.76 128.88 129.70 7,234 +1.61(+1.26%)
Aug 15, 2019 128.88 128.88 127.66 128.09 5,586 +0.01(+0.01%)
Aug 14, 2019 130.79 130.79 128.08 128.08 22,441 -3.75(-2.84%)
Aug 13, 2019 131.24 132.60 131.24 131.83 9,600 +1.01(+0.77%)
Aug 12, 2019 132.14 132.14 130.63 130.82 5,217 -1.74(-1.31%)
Aug 09, 2019 132.80 133.01 132.13 132.56 6,478 -0.24(-0.18%)
Aug 08, 2019 131.99 132.80 131.50 132.80 8,762 +1.56(+1.19%)
Aug 07, 2019 130.70 131.66 130.66 131.24 4,532 -0.25(-0.19%)
Aug 06, 2019 131.34 131.49 130.29 131.49 3,536 +1.09(+0.84%)
Aug 05, 2019 132.19 132.19 129.30 130.40 8,065 -2.75(-2.07%)
Aug 02, 2019 133.53 133.53 132.70 133.15 2,807 -0.44(-0.33%)
Aug 01, 2019 133.82 134.77 133.14 133.59 9,378 -0.20(-0.15%)
Jul 31, 2019 135.28 135.40 133.38 133.79 3,714 -1.09(-0.81%)
Jul 30, 2019 134.67 134.89 134.48 134.89 2,132 -1.27(-0.93%)
Jul 29, 2019 136.14 136.48 135.94 136.16 6,388 +0.11(+0.08%)
Jul 26, 2019 135.21 136.14 135.21 136.04 65,867 +1.06(+0.78%)
Jul 25, 2019 135.43 135.97 134.99 134.99 5,875 -0.57(-0.42%)
Jul 24, 2019 134.77 135.55 134.53 135.55 2,838 +0.58(+0.43%)
Jul 23, 2019 134.51 135.12 134.51 134.97 13,977 +0.61(+0.45%)
Jul 22, 2019 134.95 134.95 133.97 134.36 4,863 -0.50(-0.37%)
Jul 19, 2019 136.02 136.02 134.86 134.86 4,211 -1.07(-0.79%)
Jul 18, 2019 135.36 135.95 135.36 135.93 2,608 +0.60(+0.44%)
Jul 17, 2019 136.24 136.24 135.33 135.33 4,420 -0.57(-0.42%)
Jul 16, 2019 135.94 136.25 135.80 135.90 53,168 -0.63(-0.46%)
Jul 15, 2019 136.01 136.61 135.70 136.52 3,895 +0.40(+0.29%)
Jul 12, 2019 136.55 136.97 135.19 136.13 66,947 -2.07(-1.50%)
Jul 11, 2019 139.82 139.82 137.16 138.19 186,730 -2.10(-1.50%)
Jul 10, 2019 140.05 140.44 139.39 140.29 7,219 +0.04(+0.03%)
Jul 09, 2019 138.92 140.47 138.92 140.26 8,669 +1.00(+0.72%)
Jul 08, 2019 140.06 140.06 138.57 139.26 8,588 -1.42(-1.01%)
Jul 05, 2019 142.27 142.34 140.68 140.68 4,751 -1.85(-1.30%)
Jul 03, 2019 142.13 142.53 141.46 142.53 1,943 +1.30(+0.92%)
Jul 02, 2019 140.75 141.23 140.61 141.22 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.