US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 65.28 65.75 65.22 65.23 157,515 -0.10(-0.16%)
Dec 30, 2021 65.08 65.57 65.08 65.33 17,716 +0.31(+0.47%)
Dec 29, 2021 64.79 65.10 64.79 65.03 33,092 +0.00(+0.01%)
Dec 28, 2021 65.40 65.40 64.82 65.02 29,658 -0.42(-0.65%)
Dec 27, 2021 65.35 65.45 65.20 65.45 16,284 +0.36(+0.55%)
Dec 23, 2021 64.96 65.19 64.96 65.09 21,459 +0.25(+0.39%)
Dec 22, 2021 64.17 65.01 64.17 64.84 12,826 +0.52(+0.81%)
Dec 21, 2021 64.28 64.34 63.63 64.32 35,372 -0.01(-0.01%)
Dec 20, 2021 64.20 64.42 63.55 64.32 72,844 +0.34(+0.53%)
Dec 17, 2021 64.10 64.47 63.57 63.99 29,597 -0.75(-1.17%)
Dec 16, 2021 63.98 64.90 63.82 64.74 31,238 +1.00(+1.56%)
Dec 15, 2021 62.45 63.75 62.45 63.75 27,868 +1.73(+2.79%)
Dec 14, 2021 61.62 62.11 61.50 62.02 12,902 +0.11(+0.18%)
Dec 13, 2021 60.88 61.91 60.88 61.90 23,996 +1.09(+1.79%)
Dec 10, 2021 61.08 61.18 60.72 60.81 105,698 -0.22(-0.37%)
Dec 09, 2021 61.21 61.48 61.04 61.04 13,022 -0.47(-0.77%)
Dec 08, 2021 61.30 61.58 60.88 61.51 32,661 +0.40(+0.66%)
Dec 07, 2021 60.97 61.34 60.74 61.11 17,358 +0.53(+0.88%)
Dec 06, 2021 61.02 61.13 60.58 60.58 16,810 -0.40(-0.65%)
Dec 03, 2021 61.37 61.37 60.73 60.97 22,464 -0.08(-0.13%)
Dec 02, 2021 61.29 61.39 61.03 61.05 8,330 -0.37(-0.60%)
Dec 01, 2021 61.22 62.13 61.22 61.42 22,719 +0.35(+0.57%)
Nov 30, 2021 61.34 61.78 61.04 61.07 16,261 -0.67(-1.08%)
Nov 29, 2021 63.21 63.21 61.74 61.74 20,046 -0.88(-1.40%)
Nov 26, 2021 62.78 63.03 62.41 62.62 25,158 +0.12(+0.20%)
Nov 24, 2021 62.74 62.74 62.32 62.49 9,951 -0.22(-0.35%)
Nov 23, 2021 62.42 62.73 62.42 62.71 4,183 -0.04(-0.06%)
Nov 22, 2021 62.63 63.15 62.63 62.75 10,601 +0.03(+0.05%)
Nov 19, 2021 63.37 63.41 62.71 62.71 41,414 -0.46(-0.73%)
Nov 18, 2021 63.53 63.23 63.17 63.18 11,793 -0.33(-0.52%)
Nov 17, 2021 63.58 63.58 63.37 63.51 30,375 +0.16(+0.25%)
Nov 16, 2021 63.22 63.55 63.07 63.35 14,398 +0.07(+0.11%)
Nov 15, 2021 63.90 63.90 63.28 63.28 6,840 -0.49(-0.77%)
Nov 12, 2021 64.16 64.16 63.67 63.77 7,809 +0.10(+0.15%)
Nov 11, 2021 63.49 63.82 63.30 63.68 7,496 -0.01(-0.02%)
Nov 10, 2021 62.98 63.69 19,550 +0.50(+0.80%)
Nov 09, 2021 63.20 63.27 63.10 63.19 6,739 -0.46(-0.72%)
Nov 08, 2021 63.40 63.68 63.39 63.65 25,247 +0.25(+0.39%)
Nov 05, 2021 63.23 63.63 62.61 63.40 19,191 +0.92(+1.48%)
Nov 04, 2021 62.72 62.72 62.18 62.48 20,883 -0.17(-0.27%)
Nov 03, 2021 62.30 62.64 62.25 62.64 16,080 +0.31(+0.49%)
Nov 02, 2021 62.31 62.89 62.22 62.33 12,905 +0.55(+0.90%)
Nov 01, 2021 61.56 61.90 61.39 61.78 10,337 +0.39(+0.63%)
Oct 29, 2021 60.86 61.39 60.75 61.39 14,478 +0.47(+0.77%)
Oct 28, 2021 60.27 61.03 60.27 60.92 22,035 +0.66(+1.10%)
Oct 27, 2021 60.70 60.70 60.23 60.26 5,602 -0.86(-1.40%)
Oct 26, 2021 61.23 61.11 31,263 +0.12(+0.19%)
Oct 25, 2021 60.78 61.00 60.78 61.00 7,367 +0.06(+0.10%)
Oct 22, 2021 60.75 60.93 60.64 60.93 14,612 +0.15(+0.24%)
Oct 21, 2021 60.87 60.87 60.57 60.79 13,972 -0.05(-0.07%)
Oct 20, 2021 60.32 61.08 60.32 60.83 24,990 +0.51(+0.84%)
Oct 19, 2021 59.71 60.41 59.66 60.32 19,914 +0.72(+1.20%)
Oct 18, 2021 59.99 59.99 59.44 59.61 9,123 -0.60(-1.00%)
Oct 15, 2021 60.46 60.46 60.21 60.21 11,918 +0.25(+0.42%)
Oct 14, 2021 59.81 60.30 59.81 59.96 10,460 +0.42(+0.71%)
Oct 13, 2021 59.32 59.61 59.17 59.53 8,176 +0.08(+0.14%)
Oct 12, 2021 59.71 59.72 59.45 59.45 6,190 -0.53(-0.88%)
Oct 11, 2021 60.19 60.30 59.98 59.98 6,457 -0.14(-0.23%)
Oct 08, 2021 60.13 60.25 60.07 60.12 5,439 -0.07(-0.11%)
Oct 07, 2021 60.51 60.61 60.19 60.19 6,601 +0.70(+1.18%)
Oct 06, 2021 59.14 59.49 59.00 59.49 11,296 +0.03(+0.05%)
Oct 05, 2021 59.55 59.88 59.55 59.46 6,506 +0.02(+0.03%)
Oct 04, 2021 59.92 60.17 59.28 59.44 38,223 -0.72(-1.20%)
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.