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, 2020 51.47 51.47 50.46 50.84 10,540 -0.37(-0.73%)
Jul 30, 2020 51.13 51.34 50.89 51.21 8,693 +0.06(+0.12%)
Jul 29, 2020 51.18 51.28 50.76 51.15 31,883 +0.18(+0.36%)
Jul 28, 2020 51.33 51.33 50.94 50.96 20,582 -0.06(-0.11%)
Jul 27, 2020 50.96 51.08 50.57 51.02 17,240 +0.34(+0.67%)
Jul 24, 2020 51.46 51.46 50.38 50.68 17,981 -0.66(-1.29%)
Jul 23, 2020 52.03 52.03 51.21 51.34 23,695 -0.44(-0.84%)
Jul 22, 2020 51.97 51.97 51.43 51.78 119,090 +0.19(+0.36%)
Jul 21, 2020 51.93 52.20 51.59 51.59 15,451 -0.32(-0.62%)
Jul 20, 2020 51.92 52.15 51.77 51.92 15,851 -0.02(-0.03%)
Jul 17, 2020 51.62 51.98 51.62 51.93 17,671 +0.47(+0.92%)
Jul 16, 2020 51.50 51.50 51.15 51.46 19,940 -0.24(-0.47%)
Jul 15, 2020 51.28 51.77 51.28 51.70 17,358 +0.96(+1.90%)
Jul 14, 2020 50.00 50.78 50.00 50.74 14,679 +0.74(+1.48%)
Jul 13, 2020 50.31 51.10 50.00 50.00 30,224 +0.14(+0.29%)
Jul 10, 2020 49.86 50.02 49.69 49.86 14,261 +0.01(+0.02%)
Jul 09, 2020 50.32 50.51 49.67 49.85 12,599 -0.53(-1.06%)
Jul 08, 2020 50.21 50.40 49.98 50.38 11,049 +0.14(+0.28%)
Jul 07, 2020 50.45 50.71 50.18 50.24 34,512 -0.27(-0.53%)
Jul 06, 2020 50.31 50.73 50.25 50.51 11,300 +0.71(+1.43%)
Jul 02, 2020 50.19 50.26 49.80 49.80 18,291 +0.08(+0.16%)
Jul 01, 2020 49.67 50.00 49.67 49.72 34,257 +0.09(+0.17%)
Jun 30, 2020 49.02 49.64 49.02 49.63 102,922 +0.81(+1.66%)
Jun 29, 2020 48.88 49.18 48.67 48.82 45,970 +0.08(+0.16%)
Jun 26, 2020 49.46 49.46 48.55 48.74 17,981 -0.79(-1.60%)
Jun 25, 2020 48.92 49.53 48.82 49.53 40,179 +0.62(+1.26%)
Jun 24, 2020 49.51 49.74 48.61 48.92 26,184 -1.04(-2.09%)
Jun 23, 2020 50.13 50.45 49.96 49.96 15,969 +0.08(+0.15%)
Jun 22, 2020 49.49 49.88 48.99 49.88 15,119 +0.12(+0.24%)
Jun 19, 2020 49.73 49.77 49.10 49.77 17,051 +0.73(+1.50%)
Jun 18, 2020 48.70 49.09 48.70 49.03 15,299 +0.07(+0.14%)
Jun 17, 2020 49.65 49.65 48.96 48.96 16,363 -0.25(-0.51%)
Jun 16, 2020 48.91 49.39 48.54 49.22 38,712 +1.56(+3.27%)
Jun 15, 2020 47.12 47.98 46.86 47.66 100,209 -0.27(-0.56%)
Jun 12, 2020 48.73 48.88 47.25 47.93 52,120 +0.03(+0.06%)
Jun 11, 2020 49.70 50.02 47.90 47.90 61,028 -2.64(-5.22%)
Jun 10, 2020 51.28 51.28 50.54 50.54 120,300 -0.38(-0.76%)
Jun 09, 2020 51.25 51.41 50.92 50.92 28,477 -0.27(-0.52%)
Jun 08, 2020 50.56 51.28 50.56 51.19 28,343 +0.46(+0.91%)
Jun 05, 2020 51.09 51.45 50.62 50.72 69,804 +0.33(+0.65%)
Jun 04, 2020 50.50 50.88 50.23 50.40 27,078 -0.56(-1.10%)
Jun 03, 2020 51.13 51.13 50.70 50.95 32,029 +0.12(+0.24%)
Jun 02, 2020 50.34 50.84 49.94 50.83 30,233 +0.54(+1.07%)
Jun 01, 2020 50.52 50.54 50.11 50.29 37,331 -0.45(-0.89%)
May 29, 2020 50.51 50.74 49.62 50.74 43,123 +0.44(+0.87%)
May 28, 2020 50.53 50.70 50.30 50.30 35,299 +0.41(+0.83%)
May 27, 2020 49.96 49.96 48.91 49.89 39,236 +0.33(+0.66%)
May 26, 2020 50.41 50.41 49.56 49.56 113,797 +0.04(+0.08%)
May 22, 2020 49.65 49.65 49.41 49.52 35,988 -0.10(-0.20%)
May 21, 2020 49.93 49.99 49.38 49.62 29,414 -0.44(-0.87%)
May 20, 2020 50.62 50.62 49.98 50.06 48,801 +0.03(+0.07%)
May 19, 2020 50.52 50.53 49.96 50.02 61,409 -0.52(-1.02%)
May 18, 2020 51.29 51.29 50.45 50.54 609,821 +0.51(+1.01%)
May 15, 2020 49.11 50.03 49.11 50.03 25,439 +0.78(+1.58%)
May 14, 2020 48.44 49.26 48.44 49.26 33,323 +0.35(+0.71%)
May 13, 2020 49.38 49.90 48.67 48.91 47,454 -0.74(-1.49%)
May 12, 2020 50.50 50.72 49.65 49.65 99,423 -0.42(-0.84%)
May 11, 2020 48.83 50.09 48.83 50.07 51,038 +1.41(+2.90%)
May 08, 2020 48.85 48.93 48.49 48.66 47,467 +0.47(+0.98%)
May 07, 2020 48.88 48.98 48.19 48.19 215,061 -0.84(-1.71%)
May 06, 2020 49.34 49.50 49.02 49.03 29,038 +0.08(+0.16%)
May 05, 2020 48.68 49.32 48.68 48.95 45,093 +0.86(+1.79%)
May 04, 2020 47.71 48.10 47.67 48.09 21,701 +0.10(+0.22%)
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.