US Pharmaceuticals Ishares ETF (NY: IHE )

184.68 USD -2.62 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 186.26 186.29 183.15 183.15 4,764 -1.56(-0.84%)
Sep 29, 2021 184.64 184.74 184.38 184.71 4,168 +1.34(+0.73%)
Sep 28, 2021 184.96 184.96 182.50 183.38 9,217 -2.14(-1.16%)
Sep 27, 2021 186.60 186.71 185.52 185.52 2,251 -0.96(-0.51%)
Sep 24, 2021 187.42 187.42 186.48 186.48 1,414 -1.31(-0.70%)
Sep 23, 2021 186.26 188.34 186.26 187.79 7,748 +2.51(+1.35%)
Sep 22, 2021 185.68 186.24 185.22 185.28 5,043 -0.09(-0.05%)
Sep 21, 2021 186.20 186.20 185.37 185.37 2,346 +0.33(+0.18%)
Sep 20, 2021 184.91 186.39 183.36 185.04 9,250 -1.33(-0.71%)
Sep 17, 2021 185.98 186.47 185.46 186.37 5,873 -0.70(-0.38%)
Sep 16, 2021 186.54 187.37 185.61 187.07 8,595 -0.81(-0.43%)
Sep 15, 2021 187.59 188.47 187.59 187.88 5,679 +0.16(+0.09%)
Sep 14, 2021 189.49 189.55 187.72 187.72 3,290 -1.01(-0.54%)
Sep 13, 2021 190.90 190.90 188.19 188.73 10,661 -1.25(-0.66%)
Sep 10, 2021 192.54 192.54 189.98 189.98 3,138 -1.72(-0.90%)
Sep 09, 2021 194.27 194.27 191.70 191.70 3,734 -2.73(-1.40%)
Sep 08, 2021 193.83 194.63 193.83 194.43 4,083 -0.28(-0.14%)
Sep 07, 2021 196.36 196.36 194.10 194.71 2,319 -1.63(-0.83%)
Sep 03, 2021 197.33 197.33 195.60 196.34 3,454 -0.36(-0.18%)
Sep 02, 2021 194.67 196.70 194.67 196.70 5,804 +2.79(+1.44%)
Sep 01, 2021 193.29 193.91 192.73 193.91 11,275 +0.54(+0.28%)
Aug 31, 2021 194.01 194.76 193.01 193.37 3,768 -0.51(-0.26%)
Aug 30, 2021 193.61 194.47 193.28 193.88 4,924 +0.57(+0.29%)
Aug 27, 2021 194.50 194.50 193.31 193.31 5,767 -0.28(-0.15%)
Aug 26, 2021 195.05 195.05 193.59 193.59 4,365 -1.16(-0.59%)
Aug 25, 2021 194.33 194.87 194.11 194.75 4,538 -0.93(-0.47%)
Aug 24, 2021 195.95 196.19 195.37 195.68 9,742 -2.39(-1.21%)
Aug 23, 2021 198.04 199.00 197.73 198.07 4,682 +2.06(+1.05%)
Aug 20, 2021 194.83 196.62 194.83 196.01 3,910 +1.28(+0.66%)
Aug 19, 2021 193.50 196.76 193.50 194.73 8,252 -0.61(-0.31%)
Aug 18, 2021 198.98 199.51 195.34 195.34 6,244 -3.13(-1.58%)
Aug 17, 2021 196.81 198.48 196.02 198.47 17,154 +2.27(+1.16%)
Aug 16, 2021 195.03 196.20 194.83 196.20 4,687 +0.97(+0.50%)
Aug 13, 2021 194.32 195.23 194.32 195.23 3,275 +2.00(+1.04%)
Aug 12, 2021 191.70 193.45 191.70 193.23 8,695 +2.55(+1.34%)
Aug 11, 2021 193.80 193.80 190.60 190.68 6,084 -2.93(-1.51%)
Aug 10, 2021 193.09 194.10 192.00 193.61 6,176 +0.81(+0.42%)
Aug 09, 2021 193.16 193.99 192.40 192.80 14,482 -1.05(-0.54%)
Aug 06, 2021 194.94 194.94 192.88 193.85 6,492 -0.67(-0.34%)
Aug 05, 2021 194.11 194.57 193.30 194.52 3,459 +0.67(+0.35%)
Aug 04, 2021 195.91 195.91 193.85 193.85 7,513 -2.30(-1.17%)
Aug 03, 2021 194.03 196.15 193.51 196.15 9,591 +3.11(+1.61%)
Aug 02, 2021 193.15 193.80 192.75 193.04 27,104 +1.32(+0.69%)
Jul 30, 2021 192.65 192.65 191.46 191.72 2,770 -0.75(-0.39%)
Jul 29, 2021 194.45 194.45 192.47 192.47 3,372 -0.91(-0.47%)
Jul 28, 2021 190.20 193.88 190.20 193.38 3,136 +3.02(+1.59%)
Jul 27, 2021 190.13 190.36 188.98 190.36 2,165 +0.60(+0.31%)
Jul 26, 2021 190.51 190.51 189.66 189.76 4,560 -1.05(-0.55%)
Jul 23, 2021 190.08 191.01 190.08 190.81 5,889 +1.44(+0.76%)
Jul 22, 2021 188.85 189.72 188.85 189.37 2,234 +0.46(+0.24%)
Jul 21, 2021 188.06 188.91 188.06 188.91 2,534 +1.01(+0.54%)
Jul 20, 2021 185.32 188.21 185.32 187.90 3,200 +3.21(+1.74%)
Jul 19, 2021 183.81 184.76 183.00 184.69 4,695 -1.16(-0.62%)
Jul 16, 2021 185.50 186.26 185.50 185.85 23,289 +0.02(+0.01%)
Jul 15, 2021 186.31 186.44 185.58 185.83 2,663 -1.44(-0.77%)
Jul 14, 2021 187.71 187.71 187.26 187.27 3,877 -0.20(-0.11%)
Jul 13, 2021 188.09 188.09 187.46 187.47 20,750 -1.18(-0.63%)
Jul 12, 2021 188.23 189.21 188.23 188.66 2,420 -0.08(-0.04%)
Jul 09, 2021 188.22 189.07 188.22 188.74 4,557 +1.47(+0.78%)
Jul 08, 2021 185.80 187.52 185.51 187.27 2,683 -0.72(-0.39%)
Jul 07, 2021 187.40 188.00 187.03 188.00 4,292 +0.32(+0.17%)
Jul 06, 2021 188.01 188.02 187.06 187.67 12,712 -1.37(-0.73%)
Jul 02, 2021 188.36 189.05 187.78 189.05 1,986 +1.03(+0.55%)
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.