Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 59.55 59.55 57.89 58.44 35,693 -0.96(-1.61%)
Jan 28, 2021 59.24 59.84 59.24 59.40 22,822 +0.46(+0.78%)
Jan 27, 2021 60.07 60.07 58.88 58.93 39,305 -1.59(-2.63%)
Jan 26, 2021 60.90 61.13 60.45 60.53 35,320 -0.04(-0.06%)
Jan 25, 2021 60.20 60.56 59.94 60.56 29,957 +0.53(+0.88%)
Jan 22, 2021 59.38 60.13 59.38 60.04 17,231 +0.39(+0.65%)
Jan 21, 2021 60.13 60.13 59.38 59.65 24,585 -0.56(-0.92%)
Jan 20, 2021 60.50 60.60 60.14 60.20 19,366 -0.28(-0.46%)
Jan 19, 2021 60.14 60.48 60.14 60.48 101,153 +0.74(+1.24%)
Jan 15, 2021 59.79 59.83 59.25 59.74 63,078 -0.20(-0.33%)
Jan 14, 2021 59.88 60.13 59.68 59.94 16,028 +0.38(+0.64%)
Jan 13, 2021 59.92 59.92 59.55 59.55 17,763 -0.29(-0.48%)
Jan 12, 2021 60.01 60.33 59.56 59.84 21,265 -0.33(-0.54%)
Jan 11, 2021 59.42 60.31 59.42 60.16 41,176 +0.69(+1.15%)
Jan 08, 2021 59.42 59.74 59.18 59.48 10,154 -0.02(-0.03%)
Jan 07, 2021 58.81 59.58 58.81 59.49 20,095 +0.74(+1.27%)
Jan 06, 2021 57.63 59.15 57.63 58.75 23,800 +0.52(+0.90%)
Jan 05, 2021 57.61 58.23 57.61 58.23 11,846 +0.31(+0.53%)
Jan 04, 2021 58.32 58.32 57.27 57.92 19,382 -0.40(-0.69%)
Dec 31, 2020 58.32 58.32 58.32 22,625 +0.36(+0.63%)
Dec 30, 2020 57.85 58.09 57.85 57.95 22,625 +0.39(+0.68%)
Dec 29, 2020 57.48 57.61 57.31 57.56 13,498 +0.11(+0.18%)
Dec 28, 2020 57.85 58.03 57.42 57.46 64,133 -0.15(-0.26%)
Dec 24, 2020 57.57 57.70 57.50 57.61 5,846 +0.15(+0.27%)
Dec 23, 2020 57.58 57.58 57.38 57.45 48,647 +0.16(+0.28%)
Dec 22, 2020 57.02 57.35 56.98 57.29 15,957 +0.26(+0.46%)
Dec 21, 2020 56.80 57.10 56.38 57.03 33,616 -0.70(-1.21%)
Dec 18, 2020 57.85 57.85 57.30 57.73 25,231 +0.02(+0.03%)
Dec 17, 2020 57.60 57.76 57.35 57.71 15,311 +0.25(+0.43%)
Dec 16, 2020 58.01 58.01 57.47 57.47 59,681 -0.42(-0.73%)
Dec 15, 2020 57.32 57.91 57.16 57.89 59,103 +1.03(+1.82%)
Dec 14, 2020 57.45 57.69 56.85 56.85 19,335 -0.27(-0.48%)
Dec 11, 2020 57.14 57.26 56.88 57.13 9,548 -0.19(-0.32%)
Dec 10, 2020 57.14 57.32 57.03 57.31 28,102 +0.21(+0.37%)
Dec 09, 2020 57.58 57.69 56.78 57.10 16,330 -0.22(-0.39%)
Dec 08, 2020 56.71 57.34 56.71 57.32 19,952 +0.69(+1.22%)
Dec 07, 2020 57.03 57.03 56.43 56.63 38,701 -0.22(-0.38%)
Dec 04, 2020 56.37 56.85 56.37 56.85 18,788 +0.73(+1.30%)
Dec 03, 2020 56.13 56.46 56.00 56.12 17,306 -0.01(-0.02%)
Dec 02, 2020 56.09 56.32 56.08 56.13 11,303 +0.11(+0.20%)
Dec 01, 2020 55.86 56.10 55.86 56.01 12,976 +0.50(+0.90%)
Nov 30, 2020 55.94 55.94 55.29 55.51 36,027 -0.29(-0.52%)
Nov 27, 2020 55.68 55.80 55.67 55.80 12,628 +0.44(+0.79%)
Nov 25, 2020 55.53 55.53 55.08 55.36 31,108 -0.15(-0.26%)
Nov 24, 2020 55.63 55.81 55.42 55.51 34,234 -0.01(-0.02%)
Nov 23, 2020 55.95 55.95 55.32 55.52 695,473 -0.31(-0.55%)
Nov 20, 2020 56.22 56.27 55.81 55.83 34,496 -0.37(-0.66%)
Nov 19, 2020 55.78 56.20 55.53 56.20 25,413 +0.63(+1.13%)
Nov 18, 2020 56.78 56.78 55.57 55.57 52,441 -0.80(-1.41%)
Nov 17, 2020 56.33 56.60 56.08 56.37 71,938 +0.30(+0.53%)
Nov 16, 2020 56.81 56.81 55.98 56.07 24,963 -0.19(-0.34%)
Nov 13, 2020 56.04 56.27 55.99 56.27 12,320 +0.76(+1.36%)
Nov 12, 2020 56.12 56.12 55.31 55.51 34,496 -0.48(-0.86%)
Nov 11, 2020 56.38 56.38 55.82 55.99 18,116 -0.05(-0.09%)
Nov 10, 2020 56.00 56.26 55.45 56.04 49,056 +0.55(+0.98%)
Nov 09, 2020 57.03 57.03 55.50 55.50 45,945 +1.03(+1.89%)
Nov 06, 2020 54.79 54.87 54.46 54.46 11,396 -0.44(-0.80%)
Nov 05, 2020 55.67 55.67 54.91 54.91 198,735 -0.08(-0.15%)
Nov 04, 2020 53.58 55.84 53.58 54.99 123,399 +2.03(+3.83%)
Nov 03, 2020 53.18 53.38 52.85 52.96 87,298 +0.51(+0.97%)
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.