US Pharmaceuticals Ishares ETF (NY: IHE )

159.62 USD -1.19 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 160.27 160.27 158.97 159.62 1,484 -1.19(-0.74%)
Sep 23, 2020 163.57 163.57 160.81 160.81 3,125 -2.25(-1.38%)
Sep 22, 2020 162.80 163.37 162.03 163.06 2,539 +0.40(+0.25%)
Sep 21, 2020 165.18 165.44 160.99 162.66 4,951 -4.80(-2.87%)
Sep 18, 2020 167.20 167.52 165.64 167.46 3,700 +1.30(+0.78%)
Sep 17, 2020 165.43 166.24 165.43 166.17 4,073 -0.86(-0.51%)
Sep 16, 2020 167.01 167.74 166.46 167.03 10,481 +0.80(+0.48%)
Sep 15, 2020 166.93 166.96 166.04 166.23 3,945 +0.66(+0.40%)
Sep 14, 2020 163.74 165.90 163.74 165.57 2,517 +3.60(+2.22%)
Sep 11, 2020 162.00 162.42 161.28 161.97 2,900 +0.27(+0.17%)
Sep 10, 2020 164.73 164.73 161.70 161.70 3,757 -2.88(-1.75%)
Sep 09, 2020 164.19 165.56 164.19 164.58 6,084 +3.67(+2.28%)
Sep 08, 2020 163.03 163.03 160.74 160.91 4,706 -2.31(-1.42%)
Sep 04, 2020 164.95 164.95 161.81 163.23 2,600 -0.91(-0.56%)
Sep 03, 2020 167.85 167.85 163.72 164.14 5,626 -4.11(-2.45%)
Sep 02, 2020 164.86 168.25 164.86 168.25 5,739 +3.11(+1.88%)
Sep 01, 2020 168.18 168.18 164.73 165.15 5,863 -2.43(-1.45%)
Aug 31, 2020 166.83 167.71 166.08 167.58 5,415 +1.27(+0.77%)
Aug 28, 2020 165.29 166.30 165.10 166.30 2,700 +0.61(+0.37%)
Aug 27, 2020 166.49 166.49 164.97 165.69 4,613 +0.27(+0.16%)
Aug 26, 2020 165.94 165.94 164.73 165.42 8,861 -0.56(-0.34%)
Aug 25, 2020 165.42 166.03 165.11 165.98 19,935 +0.90(+0.54%)
Aug 24, 2020 165.86 166.20 164.26 165.08 7,999 -0.11(-0.07%)
Aug 21, 2020 165.22 165.35 164.13 165.19 3,500 -0.46(-0.28%)
Aug 20, 2020 164.79 165.86 164.79 165.65 5,129 +0.48(+0.29%)
Aug 19, 2020 165.65 166.30 165.17 165.17 5,305 +0.34(+0.21%)
Aug 18, 2020 165.22 165.22 163.50 164.83 2,637 -0.69(-0.42%)
Aug 17, 2020 164.02 165.63 163.72 165.52 6,082 +2.44(+1.49%)
Aug 14, 2020 162.78 163.87 162.43 163.08 2,900 +0.17(+0.10%)
Aug 13, 2020 163.11 163.11 161.90 162.91 4,570 -0.40(-0.25%)
Aug 12, 2020 162.71 163.60 162.71 163.31 32,801 +1.93(+1.19%)
Aug 11, 2020 164.94 164.94 161.38 161.38 4,711 -2.03(-1.24%)
Aug 10, 2020 163.84 164.29 162.85 163.42 18,200 -0.40(-0.24%)
Aug 07, 2020 163.24 164.05 163.00 163.82 3,600 +0.70(+0.43%)
Aug 06, 2020 164.50 164.59 162.00 163.11 7,242 -1.36(-0.83%)
Aug 05, 2020 162.95 164.53 162.35 164.48 7,095 +3.68(+2.29%)
Aug 04, 2020 160.63 161.27 160.07 160.80 7,649 -0.41(-0.25%)
Aug 03, 2020 158.94 161.23 158.94 161.21 9,055 +3.60(+2.29%)
Jul 31, 2020 159.57 159.57 156.43 157.61 3,400 -1.15(-0.73%)
Jul 30, 2020 158.52 159.18 157.79 158.76 2,804 +0.19(+0.12%)
Jul 29, 2020 158.67 158.99 157.36 158.57 10,284 +0.57(+0.36%)
Jul 28, 2020 159.15 159.15 157.92 158.00 6,639 -0.18(-0.11%)
Jul 27, 2020 157.98 158.35 156.78 158.18 5,561 +1.05(+0.67%)
Jul 24, 2020 159.53 159.53 156.19 157.12 5,800 -2.06(-1.29%)
Jul 23, 2020 161.31 161.31 158.75 159.18 7,643 -1.35(-0.84%)
Jul 22, 2020 161.12 161.12 159.44 160.53 38,413 +0.58(+0.36%)
Jul 21, 2020 160.99 161.84 159.95 159.95 4,984 -1.00(-0.62%)
Jul 20, 2020 160.97 161.67 160.49 160.95 5,113 -0.05(-0.03%)
Jul 17, 2020 160.02 161.16 160.02 161.01 5,700 +1.47(+0.92%)
Jul 16, 2020 159.67 159.67 158.58 159.54 6,432 -0.75(-0.47%)
Jul 15, 2020 158.97 160.51 158.97 160.29 5,599 +2.98(+1.90%)
Jul 14, 2020 155.00 157.42 155.00 157.31 4,735 +2.29(+1.48%)
Jul 13, 2020 155.98 158.43 155.02 155.02 9,749 +0.44(+0.29%)
Jul 10, 2020 154.58 155.06 154.05 154.57 4,600 +0.03(+0.02%)
Jul 09, 2020 156.00 156.60 153.98 154.54 4,064 -1.66(-1.06%)
Jul 08, 2020 155.65 156.25 154.95 156.20 3,564 +0.43(+0.28%)
Jul 07, 2020 156.40 157.21 155.56 155.76 11,132 -0.84(-0.53%)
Jul 06, 2020 155.97 157.27 155.78 156.60 3,645 +2.21(+1.43%)
Jul 02, 2020 155.59 155.83 154.39 154.39 5,900 +0.25(+0.16%)
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.