Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 181.41 183.32 183.31 18,239 +0.88(+0.48%)
Jan 28, 2022 178.53 182.44 178.53 182.44 3,180 +2.96(+1.65%)
Jan 27, 2022 180.35 182.30 179.43 179.47 5,296 +0.50(+0.28%)
Jan 26, 2022 181.22 181.37 178.17 178.97 7,916 -0.42(-0.24%)
Jan 25, 2022 176.89 180.21 176.89 179.40 10,260 +1.31(+0.73%)
Jan 24, 2022 176.67 178.09 172.63 178.09 16,050 -1.40(-0.78%)
Jan 21, 2022 180.63 182.08 179.41 179.49 5,716 -1.81(-1.00%)
Jan 20, 2022 181.93 183.72 181.30 181.30 5,361 -0.49(-0.27%)
Jan 19, 2022 183.79 183.79 181.79 181.79 3,333 -1.16(-0.64%)
Jan 18, 2022 183.40 184.00 182.87 182.96 16,195 -2.45(-1.32%)
Jan 14, 2022 185.41 0 -0.40(-0.22%)
Jan 13, 2022 188.73 188.73 185.49 185.82 5,979 -2.89(-1.53%)
Jan 12, 2022 189.01 189.16 188.20 188.71 7,871 -1.87(-0.98%)
Jan 11, 2022 191.25 191.25 189.44 190.58 4,590 +0.10(+0.05%)
Jan 10, 2022 188.99 190.48 187.66 190.48 17,308 +2.23(+1.19%)
Jan 07, 2022 187.30 188.58 187.14 188.25 6,094 +1.47(+0.79%)
Jan 06, 2022 186.78 187.82 185.01 186.78 4,403 -0.51(-0.27%)
Jan 05, 2022 188.69 189.74 187.17 187.29 30,356 -0.71(-0.38%)
Jan 04, 2022 188.42 188.61 186.78 188.00 29,477 -2.52(-1.32%)
Jan 03, 2022 191.79 191.79 189.02 190.52 6,526 -1.56(-0.81%)
Dec 31, 2021 192.23 193.63 192.05 192.08 53,491 -0.31(-0.16%)
Dec 30, 2021 191.64 193.09 191.64 192.39 6,016 +0.90(+0.47%)
Dec 29, 2021 190.80 191.69 190.80 191.49 11,238 +0.01(+0.01%)
Dec 28, 2021 192.58 192.58 190.87 191.47 10,071 -1.25(-0.65%)
Dec 27, 2021 192.43 192.72 191.98 192.72 5,530 +1.05(+0.55%)
Dec 23, 2021 191.30 191.96 191.30 191.68 7,287 +0.74(+0.39%)
Dec 22, 2021 188.97 191.45 188.97 190.94 4,355 +1.54(+0.81%)
Dec 21, 2021 189.29 189.47 187.37 189.40 12,012 -0.02(-0.01%)
Dec 20, 2021 189.05 189.68 187.13 189.41 24,737 +0.99(+0.53%)
Dec 17, 2021 188.77 189.84 187.19 188.42 10,051 -2.22(-1.17%)
Dec 16, 2021 188.40 191.10 187.93 190.65 10,608 +2.93(+1.56%)
Dec 15, 2021 183.89 187.71 183.89 187.71 9,463 +5.09(+2.79%)
Dec 14, 2021 181.45 182.89 181.10 182.62 4,381 +0.34(+0.18%)
Dec 13, 2021 179.26 182.29 179.26 182.29 8,149 +3.72(+2.08%)
Dec 10, 2021 179.37 179.65 178.30 178.57 35,996 -0.66(-0.37%)
Dec 09, 2021 179.74 180.52 179.23 179.23 4,434 -1.39(-0.77%)
Dec 08, 2021 180.01 180.82 178.77 180.62 11,123 +1.19(+0.66%)
Dec 07, 2021 179.03 180.10 178.36 179.43 5,911 +1.56(+0.88%)
Dec 06, 2021 179.16 179.50 177.87 177.87 5,724 -1.17(-0.65%)
Dec 03, 2021 180.22 180.22 178.32 179.04 7,650 -0.24(-0.13%)
Dec 02, 2021 179.98 180.28 179.22 179.28 2,836 -1.07(-0.59%)
Dec 01, 2021 179.76 182.44 179.76 180.35 7,737 +1.02(+0.57%)
Nov 30, 2021 180.12 181.42 179.24 179.34 5,538 -1.96(-1.08%)
Nov 29, 2021 185.60 185.60 181.29 181.29 6,827 -2.57(-1.40%)
Nov 26, 2021 184.35 185.08 183.25 183.86 8,567 +0.36(+0.20%)
Nov 24, 2021 184.22 184.22 182.98 183.50 3,388 -0.65(-0.35%)
Nov 23, 2021 183.29 184.21 183.29 184.15 1,424 -0.10(-0.06%)
Nov 22, 2021 183.92 185.43 183.92 184.25 3,610 +0.10(+0.05%)
Nov 19, 2021 186.06 186.20 184.15 184.15 14,103 -1.36(-0.73%)
Nov 18, 2021 186.54 185.66 185.49 185.51 4,016 -0.97(-0.52%)
Nov 17, 2021 186.71 186.71 186.06 186.48 10,344 +0.46(+0.25%)
Nov 16, 2021 185.64 186.61 185.19 186.02 4,903 +0.20(+0.11%)
Nov 15, 2021 187.64 187.64 185.82 185.82 2,329 -1.44(-0.77%)
Nov 12, 2021 188.41 188.41 186.95 187.26 2,659 +0.29(+0.15%)
Nov 11, 2021 186.42 187.40 185.88 186.97 2,552 -0.04(-0.02%)
Nov 10, 2021 184.93 187.02 6,657 +1.48(+0.80%)
Nov 09, 2021 185.57 185.78 185.28 185.54 2,295 -1.35(-0.72%)
Nov 08, 2021 186.17 186.99 186.15 186.89 8,598 +0.73(+0.39%)
Nov 05, 2021 185.68 186.83 183.85 186.16 6,535 +2.71(+1.48%)
Nov 04, 2021 184.17 184.17 182.58 183.45 7,111 -0.49(-0.27%)
Nov 03, 2021 182.95 183.95 182.80 183.94 5,476 +0.90(+0.49%)
Nov 02, 2021 182.98 184.68 182.71 183.03 4,395 +1.63(+0.90%)
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.