US Pharmaceuticals Ishares ETF (NY: IHE )

72.20 +0.28 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 48.60 48.70 48.20 48.26 23,929 -0.05(-0.10%)
Oct 30, 2017 48.93 48.09 48.31 145,891 -0.34(-0.69%)
Oct 27, 2017 48.73 48.82 48.47 48.65 121,762 -0.16(-0.33%)
Oct 26, 2017 49.23 49.49 48.72 48.81 44,176 -0.99(-1.98%)
Oct 25, 2017 49.91 49.96 49.41 49.80 48,103 -0.21(-0.41%)
Oct 24, 2017 50.43 50.45 49.85 50.00 43,676 -0.34(-0.67%)
Oct 23, 2017 50.93 50.95 50.34 50.34 23,823 -0.49(-0.97%)
Oct 20, 2017 50.96 50.96 50.78 50.83 13,197 +0.01(+0.03%)
Oct 19, 2017 50.23 50.84 50.23 50.82 33,669 +0.33(+0.66%)
Oct 18, 2017 50.90 50.90 50.44 50.49 64,734 -0.05(-0.11%)
Oct 17, 2017 50.23 50.61 50.13 50.54 20,658 +0.25(+0.50%)
Oct 16, 2017 50.51 50.94 50.20 50.29 80,816 -0.29(-0.56%)
Oct 13, 2017 50.80 50.80 50.58 50.58 22,824 -0.18(-0.36%)
Oct 12, 2017 50.79 50.98 50.70 50.76 30,132 -0.27(-0.52%)
Oct 11, 2017 51.02 51.20 50.98 51.03 25,387 +0.10(+0.19%)
Oct 10, 2017 51.01 51.01 50.62 50.93 35,972 +0.05(+0.10%)
Oct 09, 2017 51.46 51.46 50.87 50.88 168,114 -0.43(-0.83%)
Oct 06, 2017 51.40 51.55 51.18 51.30 41,294 -0.20(-0.39%)
Oct 05, 2017 51.52 51.57 51.33 51.50 25,190 +0.16(+0.32%)
Oct 04, 2017 51.13 51.64 51.11 51.34 28,062 +0.48(+0.94%)
Oct 03, 2017 51.26 51.26 50.58 50.86 29,920 -0.24(-0.47%)
Oct 02, 2017 50.14 51.10 50.14 51.10 59,103 +1.01(+2.01%)
Sep 29, 2017 49.66 50.09 49.66 50.09 15,851 +0.45(+0.91%)
Sep 28, 2017 49.74 49.90 49.57 49.64 24,519 -0.38(-0.76%)
Sep 27, 2017 49.60 50.13 49.60 50.02 9,842 +0.51(+1.03%)
Sep 26, 2017 50.04 50.04 49.47 49.51 28,025 -0.50(-1.00%)
Sep 25, 2017 49.80 50.21 49.80 50.01 30,386 +0.15(+0.30%)
Sep 22, 2017 49.85 49.87 49.68 49.86 17,444 -0.11(-0.22%)
Sep 21, 2017 49.94 50.26 49.85 49.97 23,021 +0.01(+0.01%)
Sep 20, 2017 50.01 50.01 49.64 49.97 28,992 -0.02(-0.04%)
Sep 19, 2017 50.27 50.27 49.91 49.98 63,356 -0.26(-0.51%)
Sep 18, 2017 50.34 50.57 50.06 50.24 230,997 +0.06(+0.11%)
Sep 15, 2017 50.28 50.29 50.09 50.18 19,606 -0.24(-0.48%)
Sep 14, 2017 50.30 50.65 50.23 50.42 37,203 +0.03(+0.06%)
Sep 13, 2017 50.55 50.65 50.34 50.39 14,560 -0.22(-0.44%)
Sep 12, 2017 50.52 50.83 50.52 50.62 19,387 +0.03(+0.06%)
Sep 11, 2017 50.52 50.60 50.25 50.59 79,863 +0.36(+0.71%)
Sep 08, 2017 50.04 50.37 50.04 50.23 17,850 +0.10(+0.20%)
Sep 07, 2017 49.55 50.27 49.55 50.13 75,064 +0.61(+1.24%)
Sep 06, 2017 49.53 49.72 49.32 49.51 37,172 +0.12(+0.23%)
Sep 05, 2017 49.55 49.66 49.10 49.40 61,362 -0.26(-0.52%)
Sep 01, 2017 49.67 49.77 49.50 49.66 25,558 +0.04(+0.08%)
Aug 31, 2017 48.87 49.71 48.87 49.62 136,336 +0.92(+1.89%)
Aug 30, 2017 48.66 48.85 48.54 48.70 495,268 +0.10(+0.21%)
Aug 29, 2017 48.16 48.69 48.10 48.59 69,846 +0.22(+0.46%)
Aug 28, 2017 47.98 48.39 47.98 48.37 35,582 +0.39(+0.81%)
Aug 25, 2017 48.17 48.34 47.98 47.98 13,894 -0.09(-0.19%)
Aug 24, 2017 47.69 48.18 47.69 48.07 56,638 +0.43(+0.90%)
Aug 23, 2017 47.71 47.83 47.57 47.65 29,298 -0.12(-0.25%)
Aug 22, 2017 47.21 47.81 47.21 47.77 46,843 +0.60(+1.27%)
Aug 21, 2017 47.19 47.34 46.93 47.17 62,000 -0.06(-0.12%)
Aug 18, 2017 47.22 47.54 47.14 47.23 38,772 -0.16(-0.34%)
Aug 17, 2017 47.86 48.18 47.39 47.39 124,944 -0.56(-1.16%)
Aug 16, 2017 47.81 48.07 47.81 47.94 19,440 +0.21(+0.44%)
Aug 15, 2017 47.66 47.85 47.58 47.73 19,650 +0.06(+0.13%)
Aug 14, 2017 47.75 47.90 47.65 47.67 106,609 +0.25(+0.53%)
Aug 11, 2017 47.25 47.57 47.13 47.41 131,780 +0.18(+0.38%)
Aug 10, 2017 47.59 47.71 47.16 47.24 116,976 -0.41(-0.87%)
Aug 09, 2017 47.33 47.75 47.29 47.65 53,854 -0.07(-0.15%)
Aug 08, 2017 48.13 48.37 47.58 47.72 101,572 -0.83(-1.71%)
Aug 07, 2017 48.53 48.60 48.47 48.55 623,621 -0.08(-0.17%)
Aug 04, 2017 48.74 48.75 48.53 48.64 26,764 +0.00(+0.00%)
Aug 03, 2017 48.78 48.96 48.50 48.64 19,797 -0.32(-0.65%)
Aug 02, 2017 49.06 49.11 48.77 48.96 19,725 -0.25(-0.51%)
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.