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 (%)
Aug 31, 2023 187.96 187.96 186.74 186.74 5,064 -0.68(-0.36%)
Aug 30, 2023 188.14 188.65 187.42 187.42 36,008 -0.63(-0.34%)
Aug 29, 2023 187.71 188.05 187.10 188.05 6,463 +1.07(+0.57%)
Aug 28, 2023 187.38 187.66 186.45 186.99 11,760 +0.05(+0.03%)
Aug 25, 2023 185.42 187.31 185.20 186.94 6,937 +1.61(+0.87%)
Aug 24, 2023 185.96 187.01 185.33 185.33 2,420 -1.00(-0.54%)
Aug 23, 2023 186.03 186.34 186.03 186.34 23,513 -0.18(-0.10%)
Aug 22, 2023 186.93 186.93 186.32 186.52 5,003 -0.19(-0.10%)
Aug 21, 2023 187.21 187.40 186.26 186.71 3,934 -0.66(-0.35%)
Aug 18, 2023 186.08 187.47 186.08 187.37 2,907 +0.63(+0.34%)
Aug 17, 2023 187.06 187.88 186.52 186.74 3,067 -0.61(-0.33%)
Aug 16, 2023 188.32 188.32 187.32 187.34 3,562 -1.15(-0.61%)
Aug 15, 2023 187.40 188.67 187.06 188.49 3,093 +0.63(+0.34%)
Aug 14, 2023 187.69 188.76 187.69 187.86 5,316 +0.47(+0.25%)
Aug 11, 2023 185.93 187.41 185.89 187.39 3,679 +1.34(+0.72%)
Aug 10, 2023 187.10 188.28 186.05 186.05 2,610 -0.57(-0.31%)
Aug 09, 2023 186.83 187.61 186.62 186.62 7,737 -0.23(-0.12%)
Aug 08, 2023 186.34 187.07 185.41 186.86 10,764 +7.41(+4.13%)
Aug 07, 2023 178.07 179.49 178.07 179.44 2,199 +1.94(+1.09%)
Aug 04, 2023 178.73 179.12 177.24 177.51 3,329 -0.61(-0.34%)
Aug 03, 2023 177.71 178.48 177.71 178.12 2,600 -0.22(-0.12%)
Aug 02, 2023 177.99 179.43 177.92 178.34 21,755 +0.05(+0.03%)
Aug 01, 2023 178.86 178.86 178.13 178.29 10,294 -1.13(-0.63%)
Jul 31, 2023 180.35 180.35 178.82 179.42 3,507 -1.81(-1.00%)
Jul 28, 2023 180.25 181.23 180.04 181.23 4,533 +2.51(+1.41%)
Jul 27, 2023 179.44 180.24 178.72 178.72 4,097 -0.89(-0.50%)
Jul 26, 2023 178.59 179.87 178.59 179.61 3,744 +0.21(+0.12%)
Jul 25, 2023 178.88 180.06 178.88 179.40 7,122 -0.18(-0.10%)
Jul 24, 2023 179.63 181.04 179.58 179.58 7,673 -0.17(-0.09%)
Jul 21, 2023 177.69 179.84 177.69 179.75 4,319 +1.91(+1.07%)
Jul 20, 2023 175.23 178.38 175.23 177.84 7,932 +3.75(+2.15%)
Jul 19, 2023 173.63 174.48 173.63 174.09 3,736 +0.77(+0.44%)
Jul 18, 2023 172.37 173.82 172.37 173.32 7,279 +0.88(+0.51%)
Jul 17, 2023 172.63 172.81 172.45 172.45 4,269 -0.94(-0.54%)
Jul 14, 2023 172.49 173.63 172.49 173.38 4,199 +2.22(+1.29%)
Jul 13, 2023 171.66 171.91 170.94 171.17 11,574 -0.16(-0.09%)
Jul 12, 2023 171.76 172.25 171.32 171.32 2,814 -0.03(-0.01%)
Jul 11, 2023 171.88 171.88 170.99 171.35 2,380 -0.43(-0.25%)
Jul 10, 2023 170.56 172.03 170.56 171.77 2,920 +0.78(+0.45%)
Jul 07, 2023 171.98 172.14 171.00 171.00 3,357 -2.45(-1.41%)
Jul 06, 2023 173.27 173.76 173.27 173.45 1,909 -1.33(-0.76%)
Jul 05, 2023 175.03 175.03 174.78 174.78 2,129 -0.04(-0.03%)
Jul 03, 2023 174.88 175.01 174.82 174.82 1,587 -1.51(-0.85%)
Jun 30, 2023 175.12 176.51 175.12 176.32 7,871 +1.58(+0.90%)
Jun 29, 2023 172.89 174.89 172.89 174.75 4,390 +1.73(+1.00%)
Jun 28, 2023 173.41 173.51 173.01 173.02 4,502 -1.27(-0.73%)
Jun 27, 2023 173.97 174.49 172.95 174.28 6,113 +0.57(+0.33%)
Jun 26, 2023 175.74 175.74 173.41 173.71 2,672 -2.22(-1.26%)
Jun 23, 2023 175.72 176.19 175.62 175.93 2,728 -1.09(-0.61%)
Jun 22, 2023 176.96 177.52 176.96 177.02 17,832 +0.90(+0.51%)
Jun 21, 2023 175.85 176.25 175.57 176.12 45,868 -0.34(-0.19%)
Jun 20, 2023 175.57 176.78 175.57 176.47 1,953 +0.28(+0.16%)
Jun 16, 2023 175.69 176.43 175.69 176.19 5,283 +0.47(+0.27%)
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.