US Pharmaceuticals Ishares ETF (NY: IHE )

69.09 -0.52 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 51.18 51.77 51.14 51.63 31,356 +0.67(+1.31%)
Jul 30, 2018 50.70 51.09 50.70 50.97 8,820 +0.24(+0.47%)
Jul 27, 2018 50.92 50.92 50.49 50.73 7,193 -0.40(-0.79%)
Jul 26, 2018 51.22 51.40 50.96 51.13 13,308 -0.02(-0.04%)
Jul 25, 2018 50.36 51.15 50.36 51.15 46,194 +0.59(+1.16%)
Jul 24, 2018 50.84 50.84 50.27 50.56 57,010 +0.07(+0.15%)
Jul 23, 2018 50.35 50.60 50.34 50.49 5,473 +0.11(+0.22%)
Jul 20, 2018 50.25 50.49 50.25 50.38 33,289 -0.18(-0.35%)
Jul 19, 2018 50.30 50.56 50.19 50.56 44,812 -0.09(-0.19%)
Jul 18, 2018 50.58 50.65 50.43 50.65 50,729 -0.12(-0.23%)
Jul 17, 2018 50.33 50.85 50.33 50.77 14,691 +0.49(+0.98%)
Jul 16, 2018 50.50 50.50 50.12 50.28 11,551 -0.57(-1.12%)
Jul 13, 2018 50.95 51.10 50.84 50.85 25,651 -0.21(-0.41%)
Jul 12, 2018 50.65 51.07 50.65 51.06 26,367 +0.52(+1.03%)
Jul 11, 2018 50.10 50.54 50.10 50.54 9,420 -0.01(-0.03%)
Jul 10, 2018 50.61 50.61 50.35 50.55 25,935 +0.04(+0.08%)
Jul 09, 2018 50.25 50.67 50.22 50.51 30,045 +0.35(+0.71%)
Jul 06, 2018 49.42 50.19 49.42 50.16 34,296 +0.77(+1.57%)
Jul 05, 2018 48.89 49.40 48.87 49.38 22,270 +0.68(+1.39%)
Jul 03, 2018 48.70 48.70 48.70 0 +0.38(+0.78%)
Jul 02, 2018 48.04 48.33 47.83 48.33 14,766 -0.06(-0.13%)
Jun 29, 2018 48.73 48.77 48.39 48.39 19,007 +0.04(+0.09%)
Jun 28, 2018 48.03 48.56 47.72 48.35 46,888 +0.34(+0.71%)
Jun 27, 2018 48.43 48.84 47.98 48.01 22,870 -0.69(-1.42%)
Jun 26, 2018 48.70 48.89 48.28 48.70 17,059 -0.08(-0.17%)
Jun 25, 2018 49.19 49.19 48.45 48.78 34,401 -0.63(-1.27%)
Jun 22, 2018 49.35 49.43 49.32 49.41 34,242 +0.13(+0.26%)
Jun 21, 2018 49.66 50.05 49.20 49.28 56,207 -0.66(-1.33%)
Jun 20, 2018 49.79 50.08 49.78 49.94 79,333 +0.45(+0.91%)
Jun 19, 2018 49.15 49.51 49.15 49.49 44,499 +0.13(+0.27%)
Jun 18, 2018 49.53 49.53 49.26 49.36 26,354 -0.43(-0.86%)
Jun 15, 2018 49.79 49.35 49.79 15,683 +0.12(+0.25%)
Jun 14, 2018 49.45 49.67 49.36 49.66 36,380 +0.11(+0.23%)
Jun 13, 2018 49.47 49.91 49.46 49.55 24,216 +0.09(+0.18%)
Jun 12, 2018 49.39 49.69 49.39 49.46 55,728 +0.04(+0.08%)
Jun 11, 2018 49.34 49.62 49.28 49.42 28,430 +0.02(+0.05%)
Jun 08, 2018 49.06 49.50 49.06 49.40 18,573 +0.38(+0.78%)
Jun 07, 2018 49.02 49.06 48.74 49.01 26,768 +0.16(+0.33%)
Jun 06, 2018 48.93 48.85 33,418 +0.77(+1.60%)
Jun 05, 2018 47.79 48.31 47.79 48.08 46,657 +0.22(+0.46%)
Jun 04, 2018 48.00 48.08 47.57 47.86 20,173 -0.21(-0.45%)
Jun 01, 2018 47.77 48.10 47.77 48.08 36,105 +0.52(+1.09%)
May 31, 2018 47.61 47.79 47.45 47.56 27,422 -0.24(-0.50%)
May 30, 2018 47.19 47.87 47.19 47.80 22,569 +0.73(+1.56%)
May 29, 2018 46.95 47.19 46.60 47.06 23,749 -0.31(-0.65%)
May 25, 2018 47.37 47.37 47.37 0 +0.13(+0.27%)
May 24, 2018 47.23 47.38 47.06 47.24 13,899 -0.06(-0.14%)
May 23, 2018 47.40 47.52 47.23 47.31 17,174 +0.11(+0.22%)
May 22, 2018 47.34 47.52 47.20 47.20 14,490 -0.14(-0.29%)
May 21, 2018 47.90 47.95 47.28 47.34 14,982 -0.47(-0.99%)
May 18, 2018 47.66 47.83 47.43 47.81 25,437 +0.10(+0.21%)
May 17, 2018 47.30 47.77 47.11 47.71 35,234 +0.43(+0.90%)
May 16, 2018 47.16 47.42 46.95 47.28 38,848 +0.13(+0.27%)
May 15, 2018 47.14 47.23 47.02 47.16 73,798 -0.21(-0.44%)
May 14, 2018 47.28 47.68 47.19 47.36 46,303 +0.31(+0.65%)
May 11, 2018 46.08 47.06 46.08 47.06 11,578 +1.16(+2.54%)
May 10, 2018 45.67 46.39 45.67 45.89 12,690 +0.43(+0.95%)
May 09, 2018 45.01 45.53 44.83 45.46 57,425 +0.45(+0.99%)
May 08, 2018 45.19 45.23 44.87 45.01 24,867 -0.36(-0.79%)
May 07, 2018 45.28 45.61 45.28 45.37 78,432 +0.04(+0.09%)
May 04, 2018 44.66 45.48 44.53 45.33 30,675 +0.46(+1.03%)
May 03, 2018 45.36 45.36 44.48 44.87 24,873 -0.65(-1.42%)
May 02, 2018 45.85 45.95 45.51 45.51 11,635 -0.58(-1.27%)
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.