US Pharmaceuticals Ishares ETF (NY: IHE )

67.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 152.52 154.90 152.52 154.35 3,586 +1.96(+1.29%)
Sep 29, 2020 153.23 153.48 152.39 152.39 10,074 -0.48(-0.31%)
Sep 28, 2020 153.12 153.46 152.38 152.87 3,310 +0.96(+0.63%)
Sep 25, 2020 150.34 152.19 150.26 151.91 3,072 +1.25(+0.83%)
Sep 24, 2020 151.28 151.28 150.05 150.66 1,572 -1.12(-0.74%)
Sep 23, 2020 154.39 154.39 151.78 151.78 3,310 -1.46(-0.95%)
Sep 22, 2020 153.00 153.53 152.27 153.24 2,701 +0.38(+0.25%)
Sep 21, 2020 155.23 155.48 151.30 152.87 5,268 -4.51(-2.87%)
Sep 18, 2020 157.13 157.43 155.67 157.38 3,937 +1.22(+0.78%)
Sep 17, 2020 155.46 156.22 155.46 156.16 4,333 -0.81(-0.51%)
Sep 16, 2020 156.95 157.64 156.44 156.97 11,152 +0.75(+0.48%)
Sep 15, 2020 156.88 156.91 156.04 156.22 4,197 +0.62(+0.40%)
Sep 14, 2020 153.88 155.91 153.88 155.60 2,678 +3.38(+2.22%)
Sep 11, 2020 152.24 152.64 151.57 152.22 3,085 +0.25(+0.17%)
Sep 10, 2020 154.81 154.81 151.96 151.96 3,997 -2.71(-1.75%)
Sep 09, 2020 154.30 155.59 154.30 154.67 6,473 +3.45(+2.28%)
Sep 08, 2020 153.21 153.21 151.06 151.22 5,007 -2.18(-1.42%)
Sep 04, 2020 155.01 155.02 152.07 153.40 2,766 -0.86(-0.55%)
Sep 03, 2020 157.74 157.74 153.86 154.26 5,986 -3.87(-2.45%)
Sep 02, 2020 154.93 158.12 154.93 158.12 6,106 +2.92(+1.88%)
Sep 01, 2020 158.05 158.05 154.81 155.21 6,238 -2.28(-1.45%)
Aug 31, 2020 156.78 157.61 156.08 157.49 5,761 +1.20(+0.77%)
Aug 28, 2020 155.34 156.29 155.16 156.29 2,872 +0.58(+0.37%)
Aug 27, 2020 156.47 156.47 155.04 155.71 4,908 +0.25(+0.16%)
Aug 26, 2020 155.95 155.95 154.81 155.46 9,428 -0.52(-0.34%)
Aug 25, 2020 155.46 156.03 155.17 155.98 21,212 +0.84(+0.54%)
Aug 24, 2020 155.87 156.19 154.37 155.14 8,511 -0.10(-0.07%)
Aug 21, 2020 155.27 155.39 154.25 155.24 3,724 -0.43(-0.28%)
Aug 20, 2020 154.87 155.87 154.87 155.68 5,457 +0.45(+0.29%)
Aug 19, 2020 155.68 156.29 155.22 155.22 5,644 +0.32(+0.21%)
Aug 18, 2020 155.27 155.27 153.66 154.90 2,805 -0.65(-0.42%)
Aug 17, 2020 154.14 155.66 153.86 155.55 6,471 +2.29(+1.49%)
Aug 14, 2020 152.98 154.00 152.65 153.26 3,085 +0.16(+0.10%)
Aug 13, 2020 153.29 153.29 152.15 153.10 4,862 -0.38(-0.25%)
Aug 12, 2020 152.91 153.75 152.91 153.48 34,902 +1.81(+1.19%)
Aug 11, 2020 155.01 155.01 151.66 151.66 5,012 -1.91(-1.24%)
Aug 10, 2020 153.97 154.39 153.04 153.58 19,366 -0.38(-0.24%)
Aug 07, 2020 153.41 154.18 153.19 153.95 3,830 +0.66(+0.43%)
Aug 06, 2020 154.59 154.68 152.25 153.29 7,706 -1.28(-0.83%)
Aug 05, 2020 153.14 154.62 152.57 154.57 7,549 +3.45(+2.29%)
Aug 04, 2020 150.96 151.56 150.43 151.12 8,139 -0.38(-0.25%)
Aug 03, 2020 149.37 151.52 149.37 151.50 9,635 +3.39(+2.29%)
Jul 31, 2020 149.96 149.96 147.01 148.12 3,617 -1.08(-0.73%)
Jul 30, 2020 148.97 149.59 148.28 149.20 2,983 +0.18(+0.12%)
Jul 29, 2020 149.12 149.42 147.88 149.02 10,942 +0.53(+0.36%)
Jul 28, 2020 149.56 149.56 148.41 148.49 7,064 -0.17(-0.11%)
Jul 27, 2020 148.47 148.81 147.34 148.65 5,917 +0.99(+0.67%)
Jul 24, 2020 149.92 149.92 146.79 147.66 6,171 -1.93(-1.29%)
Jul 23, 2020 151.60 151.60 149.19 149.59 8,132 -1.27(-0.84%)
Jul 22, 2020 151.42 151.42 149.84 150.86 40,874 +0.55(+0.36%)
Jul 21, 2020 151.30 152.10 150.32 150.32 5,303 -0.94(-0.62%)
Jul 20, 2020 151.28 151.94 150.83 151.26 5,440 -0.05(-0.03%)
Jul 17, 2020 150.38 151.46 150.38 151.31 6,065 +1.38(+0.92%)
Jul 16, 2020 150.06 150.06 149.03 149.93 6,844 -0.71(-0.47%)
Jul 15, 2020 149.40 150.84 149.40 150.64 5,957 +2.80(+1.90%)
Jul 14, 2020 145.67 147.94 145.67 147.84 5,038 +2.15(+1.48%)
Jul 13, 2020 146.59 148.89 145.68 145.68 10,373 +0.42(+0.29%)
Jul 10, 2020 145.27 145.72 144.77 145.27 4,894 +0.03(+0.02%)
Jul 09, 2020 146.61 147.18 144.70 145.23 4,324 -1.56(-1.06%)
Jul 08, 2020 146.28 146.84 145.62 146.79 3,792 +0.41(+0.28%)
Jul 07, 2020 146.98 147.74 146.19 146.38 11,845 -0.78(-0.53%)
Jul 06, 2020 146.58 147.80 146.40 147.17 3,878 +2.07(+1.43%)
Jul 02, 2020 146.22 146.44 145.09 145.09 6,278 +0.23(+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.