US Pharmaceuticals Ishares ETF (NY: IHE )

66.21 -0.40 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 169.13 169.13 169.13 7,801 +1.05(+0.63%)
Dec 30, 2020 167.78 168.48 167.78 168.08 7,801 +1.14(+0.68%)
Dec 29, 2020 166.70 167.09 166.21 166.95 4,654 +0.31(+0.18%)
Dec 28, 2020 167.78 168.31 166.55 166.64 22,112 -0.44(-0.26%)
Dec 24, 2020 166.96 167.33 166.77 167.07 2,015 +0.45(+0.27%)
Dec 23, 2020 166.99 166.99 166.41 166.63 16,773 +0.47(+0.28%)
Dec 22, 2020 165.37 166.34 165.26 166.16 5,501 +0.75(+0.46%)
Dec 21, 2020 164.72 165.61 163.52 165.41 11,590 -2.02(-1.21%)
Dec 18, 2020 167.78 167.78 166.19 167.43 8,699 +0.05(+0.03%)
Dec 17, 2020 167.05 167.53 166.34 167.38 5,279 +0.72(+0.43%)
Dec 16, 2020 168.26 168.26 166.66 166.66 20,577 -1.22(-0.73%)
Dec 15, 2020 166.24 167.97 165.78 167.89 20,378 +3.00(+1.82%)
Dec 14, 2020 166.63 167.31 164.89 164.89 6,666 -0.46(-0.28%)
Dec 11, 2020 165.40 165.74 164.63 165.35 3,298 -0.54(-0.32%)
Dec 10, 2020 165.40 165.90 165.09 165.88 9,708 +0.61(+0.37%)
Dec 09, 2020 166.66 166.97 164.36 165.27 5,641 -0.64(-0.39%)
Dec 08, 2020 164.15 165.96 164.15 165.92 6,893 +2.00(+1.22%)
Dec 07, 2020 165.08 165.08 163.34 163.92 13,370 -0.63(-0.38%)
Dec 04, 2020 163.17 164.55 163.17 164.55 6,491 +2.12(+1.31%)
Dec 03, 2020 162.46 163.41 162.08 162.43 5,979 -0.02(-0.02%)
Dec 02, 2020 162.36 163.02 162.32 162.46 3,905 +0.33(+0.20%)
Dec 01, 2020 161.69 162.38 161.69 162.13 4,483 +1.44(+0.90%)
Nov 30, 2020 161.93 161.93 160.03 160.68 12,446 -0.84(-0.52%)
Nov 27, 2020 161.17 161.52 161.13 161.52 4,362 +1.27(+0.79%)
Nov 25, 2020 160.74 160.74 159.44 160.25 10,747 -0.43(-0.26%)
Nov 24, 2020 161.01 161.53 160.41 160.68 11,827 -0.04(-0.02%)
Nov 23, 2020 161.96 161.96 160.13 160.72 240,274 -0.89(-0.55%)
Nov 20, 2020 162.72 162.86 161.55 161.61 11,918 -1.07(-0.66%)
Nov 19, 2020 161.45 162.68 160.74 162.68 8,779 +1.82(+1.13%)
Nov 18, 2020 164.35 164.35 160.84 160.86 18,117 -2.31(-1.41%)
Nov 17, 2020 163.05 163.83 162.31 163.17 24,853 +0.87(+0.53%)
Nov 16, 2020 164.43 164.43 162.04 162.30 8,624 -0.56(-0.34%)
Nov 13, 2020 162.21 162.86 162.06 162.86 4,256 +2.19(+1.36%)
Nov 12, 2020 162.43 162.43 160.09 160.67 11,918 -1.39(-0.86%)
Nov 11, 2020 163.19 163.19 161.57 162.06 6,259 -0.15(-0.09%)
Nov 10, 2020 162.08 162.83 160.49 162.21 16,948 +1.58(+0.98%)
Nov 09, 2020 165.09 165.09 160.63 160.63 15,873 +2.99(+1.89%)
Nov 06, 2020 158.59 158.81 157.65 157.65 3,937 -1.28(-0.80%)
Nov 05, 2020 161.13 161.13 158.93 158.93 68,659 -0.24(-0.15%)
Nov 04, 2020 155.08 161.64 155.08 159.16 42,632 +5.87(+3.83%)
Nov 03, 2020 153.92 154.50 152.98 153.29 30,160 +1.47(+0.97%)
Nov 02, 2020 151.11 151.92 150.15 151.83 8,103 +2.38(+1.60%)
Oct 30, 2020 150.39 151.05 148.41 149.44 5,533 -1.56(-1.03%)
Oct 29, 2020 150.50 151.47 148.76 151.00 8,086 +0.03(+0.02%)
Oct 28, 2020 152.64 152.64 150.69 150.97 4,818 -3.77(-2.44%)
Oct 27, 2020 155.32 155.87 154.74 154.74 3,595 -1.21(-0.78%)
Oct 26, 2020 156.75 156.75 154.85 155.95 4,062 -2.03(-1.28%)
Oct 23, 2020 157.59 157.98 156.84 157.98 3,085 +0.91(+0.58%)
Oct 22, 2020 155.01 157.11 155.01 157.07 5,087 +2.41(+1.56%)
Oct 21, 2020 156.22 156.22 154.66 154.66 4,397 -1.28(-0.82%)
Oct 20, 2020 157.25 157.25 155.70 155.94 2,919 -0.47(-0.30%)
Oct 19, 2020 159.81 159.81 156.09 156.41 4,474 -2.80(-1.76%)
Oct 16, 2020 158.63 160.07 158.63 159.21 2,766 +0.93(+0.59%)
Oct 15, 2020 157.67 158.28 157.51 158.28 2,020 -1.05(-0.66%)
Oct 14, 2020 160.82 160.82 158.91 159.33 8,317 -0.91(-0.57%)
Oct 13, 2020 160.61 160.73 159.52 160.25 4,416 -1.51(-0.94%)
Oct 12, 2020 161.84 162.18 161.53 161.76 3,769 +0.20(+0.12%)
Oct 09, 2020 160.64 162.03 160.64 161.56 3,830 +1.18(+0.73%)
Oct 08, 2020 159.13 160.39 159.13 160.39 4,206 +2.58(+1.64%)
Oct 07, 2020 156.10 158.10 155.86 157.80 4,469 +2.71(+1.74%)
Oct 06, 2020 157.49 157.49 154.97 155.10 2,858 -1.92(-1.22%)
Oct 05, 2020 155.55 157.01 155.55 157.01 3,969 +5.09(+3.35%)
Oct 02, 2020 150.78 152.94 150.78 151.92 5,214 -1.19(-0.78%)
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.