Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 61.34 61.78 61.04 61.07 16,261 -0.67(-1.08%)
Nov 29, 2021 63.21 63.21 61.74 61.74 20,046 -0.88(-1.40%)
Nov 26, 2021 62.78 63.03 62.41 62.62 25,158 +0.12(+0.20%)
Nov 24, 2021 62.74 62.74 62.32 62.49 9,951 -0.22(-0.35%)
Nov 23, 2021 62.42 62.73 62.42 62.71 4,183 -0.04(-0.06%)
Nov 22, 2021 62.63 63.15 62.63 62.75 10,601 +0.03(+0.05%)
Nov 19, 2021 63.37 63.41 62.71 62.71 41,414 -0.46(-0.73%)
Nov 18, 2021 63.53 63.23 63.17 63.18 11,793 -0.33(-0.52%)
Nov 17, 2021 63.58 63.58 63.37 63.51 30,375 +0.16(+0.25%)
Nov 16, 2021 63.22 63.55 63.07 63.35 14,398 +0.07(+0.11%)
Nov 15, 2021 63.90 63.90 63.28 63.28 6,840 -0.49(-0.77%)
Nov 12, 2021 64.16 64.16 63.67 63.77 7,809 +0.10(+0.15%)
Nov 11, 2021 63.49 63.82 63.30 63.68 7,496 -0.01(-0.02%)
Nov 10, 2021 62.98 63.69 19,550 +0.50(+0.80%)
Nov 09, 2021 63.20 63.27 63.10 63.19 6,739 -0.46(-0.72%)
Nov 08, 2021 63.40 63.68 63.39 63.65 25,247 +0.25(+0.39%)
Nov 05, 2021 63.23 63.63 62.61 63.40 19,191 +0.92(+1.48%)
Nov 04, 2021 62.72 62.72 62.18 62.48 20,883 -0.17(-0.27%)
Nov 03, 2021 62.30 62.64 62.25 62.64 16,080 +0.31(+0.49%)
Nov 02, 2021 62.31 62.89 62.22 62.33 12,905 +0.55(+0.90%)
Nov 01, 2021 61.56 61.90 61.39 61.78 10,337 +0.39(+0.63%)
Oct 29, 2021 60.86 61.39 60.75 61.39 14,478 +0.47(+0.77%)
Oct 28, 2021 60.27 61.03 60.27 60.92 22,035 +0.66(+1.10%)
Oct 27, 2021 60.70 60.70 60.23 60.26 5,602 -0.86(-1.40%)
Oct 26, 2021 61.23 61.11 31,263 +0.12(+0.19%)
Oct 25, 2021 60.78 61.00 60.78 61.00 7,367 +0.06(+0.10%)
Oct 22, 2021 60.75 60.93 60.64 60.93 14,612 +0.15(+0.24%)
Oct 21, 2021 60.87 60.87 60.57 60.79 13,972 -0.05(-0.07%)
Oct 20, 2021 60.32 61.08 60.32 60.83 24,990 +0.51(+0.84%)
Oct 19, 2021 59.71 60.41 59.66 60.32 19,914 +0.72(+1.20%)
Oct 18, 2021 59.99 59.99 59.44 59.61 9,123 -0.60(-1.00%)
Oct 15, 2021 60.46 60.46 60.21 60.21 11,918 +0.25(+0.42%)
Oct 14, 2021 59.81 60.30 59.81 59.96 10,460 +0.42(+0.71%)
Oct 13, 2021 59.32 59.61 59.17 59.53 8,176 +0.08(+0.14%)
Oct 12, 2021 59.71 59.72 59.45 59.45 6,190 -0.53(-0.88%)
Oct 11, 2021 60.19 60.30 59.98 59.98 6,457 -0.14(-0.23%)
Oct 08, 2021 60.13 60.25 60.07 60.12 5,439 -0.07(-0.11%)
Oct 07, 2021 60.51 60.61 60.19 60.19 6,601 +0.70(+1.18%)
Oct 06, 2021 59.14 59.49 59.00 59.49 11,296 +0.03(+0.05%)
Oct 05, 2021 59.55 59.88 59.55 59.46 6,506 +0.02(+0.03%)
Oct 04, 2021 59.92 60.17 59.28 59.44 38,223 -0.72(-1.20%)
Oct 01, 2021 59.49 60.44 59.30 60.17 44,804 +0.41(+0.68%)
Sep 30, 2021 60.77 60.79 59.76 59.76 14,600 -0.51(-0.85%)
Sep 29, 2021 60.25 60.28 60.16 60.27 12,774 +0.44(+0.73%)
Sep 28, 2021 60.35 60.35 59.55 59.83 28,248 -0.70(-1.16%)
Sep 27, 2021 60.89 60.92 60.53 60.53 6,898 -0.31(-0.51%)
Sep 24, 2021 61.15 61.15 60.85 60.85 4,333 -0.34(-0.55%)
Sep 23, 2021 60.68 61.36 60.68 61.18 23,781 +0.82(+1.35%)
Sep 22, 2021 60.50 60.68 60.35 60.37 15,478 -0.03(-0.05%)
Sep 21, 2021 60.66 60.66 60.39 60.39 7,200 +0.11(+0.18%)
Sep 20, 2021 60.24 60.73 59.74 60.29 28,391 -0.43(-0.71%)
Sep 17, 2021 60.59 60.75 60.43 60.72 18,026 -0.23(-0.38%)
Sep 16, 2021 60.78 61.05 60.47 60.95 26,380 -0.26(-0.43%)
Sep 15, 2021 61.12 61.40 61.12 61.21 17,430 +0.05(+0.09%)
Sep 14, 2021 61.74 61.76 61.16 61.16 10,098 -0.33(-0.54%)
Sep 13, 2021 62.20 62.20 61.31 61.49 32,721 -0.41(-0.66%)
Sep 10, 2021 62.73 62.73 61.90 61.90 9,631 -0.56(-0.90%)
Sep 09, 2021 63.29 63.29 62.46 62.46 11,460 -0.89(-1.40%)
Sep 08, 2021 63.15 63.41 63.15 63.35 12,532 -0.09(-0.14%)
Sep 07, 2021 63.98 63.98 63.24 63.44 7,117 -0.53(-0.83%)
Sep 03, 2021 64.29 64.29 63.73 63.97 10,601 -0.12(-0.18%)
Sep 02, 2021 63.42 64.09 63.42 64.09 17,814 +0.91(+1.44%)
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.