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 (%)
Nov 30, 2021 180.10 181.40 179.22 179.31 5,538 -1.96(-1.08%)
Nov 29, 2021 185.58 185.58 181.27 181.27 6,827 -2.57(-1.40%)
Nov 26, 2021 184.33 185.05 183.22 183.84 8,569 +0.36(+0.20%)
Nov 24, 2021 184.20 184.20 182.96 183.48 3,389 -0.65(-0.35%)
Nov 23, 2021 183.27 184.18 183.27 184.12 1,424 -0.10(-0.06%)
Nov 22, 2021 183.90 185.41 183.90 184.23 3,610 +0.09(+0.05%)
Nov 19, 2021 186.04 186.18 184.13 184.13 14,105 -1.36(-0.73%)
Nov 18, 2021 186.52 185.64 185.47 185.49 4,016 -0.97(-0.52%)
Nov 17, 2021 186.68 186.68 186.04 186.46 10,345 +0.46(+0.25%)
Nov 16, 2021 185.62 186.59 185.17 186.00 4,904 +0.20(+0.11%)
Nov 15, 2021 187.62 187.62 185.80 185.80 2,329 -1.44(-0.77%)
Nov 12, 2021 188.39 188.39 186.93 187.24 2,659 +0.29(+0.15%)
Nov 11, 2021 186.40 187.37 185.86 186.95 2,553 -0.04(-0.02%)
Nov 10, 2021 184.91 186.99 6,658 +1.48(+0.80%)
Nov 09, 2021 185.55 185.75 185.26 185.51 2,295 -1.35(-0.72%)
Nov 08, 2021 186.15 186.97 186.13 186.86 8,599 +0.73(+0.39%)
Nov 05, 2021 185.66 186.81 183.83 186.14 6,536 +2.71(+1.48%)
Nov 04, 2021 184.14 184.14 182.55 183.43 7,112 -0.49(-0.27%)
Nov 03, 2021 182.93 183.92 182.77 183.92 5,477 +0.90(+0.49%)
Nov 02, 2021 182.96 184.66 182.69 183.01 4,395 +1.63(+0.90%)
Nov 01, 2021 180.75 181.73 180.25 181.38 3,520 +1.13(+0.63%)
Oct 29, 2021 178.67 180.25 178.36 180.25 4,931 +1.38(+0.77%)
Oct 28, 2021 176.94 179.18 176.94 178.86 7,505 +1.94(+1.10%)
Oct 27, 2021 178.21 178.21 176.85 176.92 1,908 -2.51(-1.40%)
Oct 26, 2021 179.78 179.43 10,648 +0.34(+0.19%)
Oct 25, 2021 178.45 179.09 178.45 179.09 2,509 +0.18(+0.10%)
Oct 22, 2021 178.38 178.90 178.03 178.90 4,977 +0.44(+0.24%)
Oct 21, 2021 178.71 178.71 177.84 178.47 4,758 -0.13(-0.08%)
Oct 20, 2021 177.10 179.34 177.10 178.60 8,511 +1.49(+0.84%)
Oct 19, 2021 175.30 177.35 175.15 177.11 6,782 +2.10(+1.20%)
Oct 18, 2021 176.13 176.13 174.53 175.01 3,107 -1.76(-1.00%)
Oct 15, 2021 177.51 177.51 176.76 176.76 4,059 +0.73(+0.42%)
Oct 14, 2021 175.60 177.05 175.60 176.03 3,562 +1.24(+0.71%)
Oct 13, 2021 174.15 175.03 173.72 174.79 2,785 +0.25(+0.14%)
Oct 12, 2021 175.32 175.34 174.55 174.55 2,108 -1.55(-0.88%)
Oct 11, 2021 176.71 177.06 176.10 176.10 2,199 -0.41(-0.23%)
Oct 08, 2021 176.56 176.88 176.37 176.51 1,852 -0.20(-0.11%)
Oct 07, 2021 177.66 177.95 176.71 176.71 2,248 +2.06(+1.18%)
Oct 06, 2021 173.63 174.65 173.21 174.65 3,847 +0.08(+0.05%)
Oct 05, 2021 174.85 175.80 174.85 174.57 2,216 +0.05(+0.03%)
Oct 04, 2021 175.91 176.65 174.06 174.53 13,018 -2.12(-1.20%)
Oct 01, 2021 174.68 177.46 174.11 176.65 15,260 +1.19(+0.68%)
Sep 30, 2021 178.43 178.47 175.46 175.46 4,972 -1.50(-0.84%)
Sep 29, 2021 176.88 176.98 176.63 176.95 4,350 +1.28(+0.73%)
Sep 28, 2021 177.19 177.19 174.83 175.67 9,621 -2.05(-1.16%)
Sep 27, 2021 178.76 178.87 177.73 177.73 2,349 -0.92(-0.51%)
Sep 24, 2021 179.55 179.55 178.65 178.65 1,476 -0.46(-0.26%)
Sep 23, 2021 177.64 179.63 177.64 179.10 8,123 +2.39(+1.35%)
Sep 22, 2021 177.09 177.62 176.65 176.71 5,287 -0.09(-0.05%)
Sep 21, 2021 177.59 177.59 176.79 176.79 2,459 +0.31(+0.18%)
Sep 20, 2021 176.36 177.77 174.88 176.48 9,698 -1.27(-0.71%)
Sep 17, 2021 177.38 177.84 176.89 177.75 6,157 -0.67(-0.38%)
Sep 16, 2021 177.91 178.70 177.02 178.42 9,011 -0.77(-0.43%)
Sep 15, 2021 178.91 179.75 178.91 179.19 5,954 +0.15(+0.09%)
Sep 14, 2021 180.73 180.78 179.03 179.03 3,449 -0.97(-0.54%)
Sep 13, 2021 182.07 182.07 179.49 180.00 11,178 -1.19(-0.66%)
Sep 10, 2021 183.63 183.63 181.19 181.19 3,290 -1.64(-0.90%)
Sep 09, 2021 185.28 185.28 182.83 182.83 3,915 -2.60(-1.40%)
Sep 08, 2021 184.86 185.63 184.86 185.44 4,281 -0.27(-0.14%)
Sep 07, 2021 187.28 187.28 185.12 185.70 2,431 -1.56(-0.83%)
Sep 03, 2021 188.20 188.20 186.55 187.26 3,621 -0.35(-0.18%)
Sep 02, 2021 185.66 187.60 185.66 187.60 6,085 +2.66(+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.