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 (%)
Mar 31, 2021 57.57 57.96 57.54 57.80 8,212 +0.51(+0.90%)
Mar 30, 2021 57.35 57.49 57.24 57.29 43,218 -0.11(-0.19%)
Mar 29, 2021 57.09 57.65 57.09 57.40 18,532 -0.01(-0.02%)
Mar 26, 2021 56.82 57.41 56.82 57.41 9,834 +0.64(+1.13%)
Mar 25, 2021 56.23 56.88 56.21 56.77 9,109 +0.01(+0.02%)
Mar 24, 2021 57.61 57.61 56.76 56.76 11,213 -0.50(-0.88%)
Mar 23, 2021 58.20 58.20 57.23 57.26 8,794 -1.20(-2.06%)
Mar 22, 2021 58.25 58.48 58.20 58.46 15,293 +0.12(+0.21%)
Mar 19, 2021 58.08 58.37 58.04 58.34 18,770 +0.24(+0.42%)
Mar 18, 2021 58.39 58.94 58.10 58.10 9,382 -0.79(-1.35%)
Mar 17, 2021 58.54 58.99 58.21 58.89 151,157 +0.33(+0.57%)
Mar 16, 2021 58.69 58.90 58.37 58.56 98,034 -0.26(-0.44%)
Mar 15, 2021 58.85 58.85 58.44 58.81 20,170 +0.13(+0.22%)
Mar 12, 2021 58.20 58.69 58.20 58.69 5,231 +0.33(+0.56%)
Mar 11, 2021 58.28 58.44 58.05 58.36 11,483 +0.56(+0.97%)
Mar 10, 2021 57.70 58.09 57.70 57.80 11,945 +0.39(+0.67%)
Mar 09, 2021 57.11 58.00 57.11 57.41 15,219 +0.63(+1.10%)
Mar 08, 2021 57.37 57.49 56.78 56.78 9,966 -0.08(-0.14%)
Mar 05, 2021 56.43 56.86 55.37 56.86 56,619 +1.04(+1.86%)
Mar 04, 2021 56.89 57.00 55.40 55.83 32,223 -1.42(-2.48%)
Mar 03, 2021 58.10 58.10 57.09 57.24 51,120 -0.90(-1.54%)
Mar 02, 2021 58.56 58.56 58.14 58.14 13,228 -0.42(-0.71%)
Mar 01, 2021 58.84 58.85 58.43 58.56 87,030 +0.37(+0.63%)
Feb 26, 2021 58.62 58.72 57.73 58.19 16,616 -0.39(-0.66%)
Feb 25, 2021 59.35 59.35 58.30 58.58 18,631 -0.73(-1.23%)
Feb 24, 2021 58.52 59.61 58.52 59.31 14,465 +1.14(+1.95%)
Feb 23, 2021 58.48 58.48 57.74 58.17 20,484 -0.43(-0.73%)
Feb 22, 2021 59.15 59.15 58.50 58.60 8,539 -0.78(-1.32%)
Feb 19, 2021 59.89 59.89 59.38 59.38 10,769 -0.26(-0.44%)
Feb 18, 2021 59.84 59.90 59.64 59.64 34,291 -0.48(-0.80%)
Feb 17, 2021 59.64 60.12 59.64 60.12 9,391 +0.18(+0.30%)
Feb 16, 2021 60.37 60.38 59.80 59.94 25,484 -0.43(-0.72%)
Feb 12, 2021 60.14 60.40 60.12 60.37 9,846 -0.05(-0.08%)
Feb 11, 2021 60.46 60.46 60.09 60.42 8,794 +0.18(+0.30%)
Feb 10, 2021 60.45 60.51 60.24 60.24 10,382 +0.08(+0.13%)
Feb 09, 2021 60.12 60.34 60.06 60.17 14,764 +0.19(+0.32%)
Feb 08, 2021 59.93 59.97 59.69 59.97 32,097 +0.51(+0.86%)
Feb 05, 2021 59.72 59.72 59.27 59.46 8,615 +0.25(+0.43%)
Feb 04, 2021 59.21 59.24 59.00 59.21 17,444 +0.32(+0.53%)
Feb 03, 2021 58.98 59.05 58.77 58.89 13,320 -0.23(-0.39%)
Feb 02, 2021 59.81 59.81 59.13 59.13 35,636 +0.28(+0.48%)
Feb 01, 2021 58.82 59.22 58.68 58.84 71,844 +0.41(+0.70%)
Jan 29, 2021 59.55 59.55 57.89 58.43 35,694 -0.96(-1.61%)
Jan 28, 2021 59.24 59.83 59.24 59.39 22,823 +0.46(+0.78%)
Jan 27, 2021 60.07 60.07 58.87 58.93 39,307 -1.59(-2.63%)
Jan 26, 2021 60.89 61.13 60.44 60.52 35,322 -0.04(-0.06%)
Jan 25, 2021 60.20 60.56 59.94 60.56 29,958 +0.53(+0.88%)
Jan 22, 2021 59.38 60.13 59.38 60.03 17,231 +0.39(+0.65%)
Jan 21, 2021 60.13 60.13 59.38 59.65 24,586 -0.56(-0.92%)
Jan 20, 2021 60.50 60.60 60.14 60.20 19,367 -0.28(-0.46%)
Jan 19, 2021 60.13 60.48 60.13 60.48 101,157 +0.74(+1.24%)
Jan 15, 2021 59.79 59.83 59.25 59.74 63,081 -0.20(-0.33%)
Jan 14, 2021 59.88 60.13 59.68 59.93 16,028 +0.38(+0.64%)
Jan 13, 2021 59.91 59.91 59.55 59.55 17,764 -0.29(-0.48%)
Jan 12, 2021 60.01 60.33 59.56 59.84 21,266 -0.33(-0.54%)
Jan 11, 2021 59.42 60.31 59.42 60.16 41,178 +0.69(+1.15%)
Jan 08, 2021 59.42 59.73 59.18 59.47 10,154 -0.02(-0.03%)
Jan 07, 2021 58.81 59.58 58.81 59.49 20,096 +0.74(+1.27%)
Jan 06, 2021 57.63 59.15 57.63 58.75 23,801 +0.52(+0.90%)
Jan 05, 2021 57.61 58.22 57.61 58.22 11,846 +0.31(+0.53%)
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.