US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 144.73 145.67 144.73 144.86 11,758 +0.25(+0.17%)
Jun 30, 2020 142.81 144.64 142.81 144.61 35,325 +2.36(+1.66%)
Jun 29, 2020 142.41 143.28 141.79 142.25 15,778 +0.23(+0.16%)
Jun 26, 2020 144.11 144.11 141.46 142.02 6,171 -2.31(-1.60%)
Jun 25, 2020 142.52 144.32 142.23 144.32 13,790 +1.80(+1.26%)
Jun 24, 2020 144.24 144.91 141.63 142.53 8,987 -3.04(-2.09%)
Jun 23, 2020 146.07 147.00 145.56 145.56 5,481 +0.22(+0.15%)
Jun 22, 2020 144.20 145.34 142.74 145.34 5,189 +0.34(+0.24%)
Jun 19, 2020 144.88 145.00 143.06 145.00 5,852 +2.14(+1.50%)
Jun 18, 2020 141.89 143.02 141.89 142.86 5,251 +0.21(+0.14%)
Jun 17, 2020 144.65 144.65 142.65 142.65 5,616 -0.74(-0.51%)
Jun 16, 2020 142.50 143.89 141.43 143.39 13,287 +4.54(+3.27%)
Jun 15, 2020 137.28 139.80 136.52 138.85 34,394 -0.59(-0.42%)
Jun 12, 2020 141.78 142.23 137.48 139.44 17,914 +0.09(+0.06%)
Jun 11, 2020 144.61 145.53 139.36 139.36 20,975 -7.67(-5.22%)
Jun 10, 2020 149.19 149.19 147.03 147.03 41,347 -1.12(-0.75%)
Jun 09, 2020 149.10 149.58 148.15 148.15 9,787 -0.77(-0.52%)
Jun 08, 2020 147.11 149.20 147.11 148.92 9,741 +1.34(+0.91%)
Jun 05, 2020 148.65 149.70 147.26 147.58 23,992 +0.95(+0.65%)
Jun 04, 2020 146.92 148.04 146.13 146.63 9,306 -1.62(-1.10%)
Jun 03, 2020 148.75 148.75 147.50 148.25 11,008 +0.35(+0.24%)
Jun 02, 2020 146.46 147.92 145.29 147.90 10,391 +1.57(+1.07%)
Jun 01, 2020 147.00 147.05 145.80 146.33 12,831 -1.31(-0.89%)
May 29, 2020 146.94 147.64 144.38 147.64 14,821 +1.28(+0.87%)
May 28, 2020 147.02 147.51 146.35 146.36 12,132 +1.20(+0.83%)
May 27, 2020 145.35 145.35 142.31 145.16 13,485 +0.96(+0.66%)
May 26, 2020 146.67 146.67 144.20 144.20 39,112 +0.11(+0.08%)
May 22, 2020 144.47 144.47 143.76 144.09 12,369 -0.28(-0.20%)
May 21, 2020 145.28 145.44 143.67 144.37 10,109 -1.27(-0.87%)
May 20, 2020 147.28 147.28 145.42 145.64 16,773 +0.10(+0.07%)
May 19, 2020 146.98 147.02 145.36 145.54 21,106 -1.50(-1.02%)
May 18, 2020 149.21 149.21 146.78 147.05 209,598 +1.47(+1.01%)
May 15, 2020 142.88 145.57 142.88 145.57 8,743 +2.26(+1.58%)
May 14, 2020 140.93 143.31 140.93 143.31 11,453 +1.01(+0.71%)
May 13, 2020 143.66 145.19 141.61 142.30 16,310 -2.15(-1.49%)
May 12, 2020 146.94 147.57 144.45 144.45 34,172 -1.23(-0.84%)
May 11, 2020 142.06 145.74 142.06 145.68 17,542 +4.10(+2.90%)
May 08, 2020 142.13 142.36 141.07 141.57 16,314 +1.37(+0.98%)
May 07, 2020 142.22 142.50 140.21 140.21 73,917 -2.44(-1.71%)
May 06, 2020 143.55 144.02 142.61 142.65 9,980 +0.22(+0.16%)
May 05, 2020 141.63 143.50 141.63 142.42 15,499 +2.51(+1.79%)
May 04, 2020 138.82 139.96 138.71 139.91 7,458 +0.30(+0.22%)
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.