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 (%)
Jun 30, 2021 177.16 177.42 176.96 177.16 6,841 -0.47(-0.26%)
Jun 29, 2021 178.28 178.54 177.36 177.62 5,018 -0.78(-0.43%)
Jun 28, 2021 178.96 178.96 177.87 178.40 9,844 -0.50(-0.28%)
Jun 25, 2021 177.60 178.96 177.60 178.90 18,105 +1.12(+0.63%)
Jun 24, 2021 177.38 177.85 177.38 177.79 2,064 +1.65(+0.93%)
Jun 23, 2021 176.58 176.64 176.00 176.14 4,960 -1.34(-0.75%)
Jun 22, 2021 177.51 177.56 176.79 177.48 2,046 -0.32(-0.18%)
Jun 21, 2021 176.84 177.81 176.20 177.81 2,144 +1.68(+0.96%)
Jun 18, 2021 177.49 177.49 175.97 176.12 6,244 -2.42(-1.35%)
Jun 17, 2021 177.52 178.54 176.88 178.54 3,084 +0.37(+0.21%)
Jun 16, 2021 179.26 179.26 177.72 178.17 16,279 -0.10(-0.06%)
Jun 15, 2021 179.69 179.69 177.93 178.28 4,157 -0.56(-0.31%)
Jun 14, 2021 179.38 179.38 178.30 178.84 6,458 -0.30(-0.17%)
Jun 11, 2021 180.76 180.76 178.18 179.14 4,410 -1.67(-0.92%)
Jun 10, 2021 177.99 180.81 177.99 180.81 5,752 +3.50(+1.97%)
Jun 09, 2021 174.81 177.35 174.81 177.31 11,560 +2.85(+1.63%)
Jun 08, 2021 175.33 175.33 173.38 174.46 3,971 -0.55(-0.31%)
Jun 07, 2021 173.97 176.24 173.89 175.01 6,106 +1.07(+0.61%)
Jun 04, 2021 174.75 174.75 173.91 173.94 3,350 +0.02(+0.01%)
Jun 03, 2021 173.59 174.20 173.40 173.93 6,556 +0.56(+0.32%)
Jun 02, 2021 173.81 174.19 173.22 173.37 9,559 +0.06(+0.03%)
Jun 01, 2021 176.13 176.13 173.28 173.31 7,070 -1.88(-1.07%)
May 28, 2021 176.44 176.44 175.12 175.19 2,987 +0.44(+0.25%)
May 27, 2021 175.71 175.71 174.71 174.75 6,315 -0.48(-0.28%)
May 26, 2021 175.06 175.23 175.03 175.23 10,836 -0.38(-0.21%)
May 25, 2021 177.59 177.59 175.60 175.60 16,702 -1.15(-0.65%)
May 24, 2021 177.69 177.69 176.75 176.75 3,150 -0.11(-0.06%)
May 21, 2021 177.59 178.29 176.87 176.87 3,049 -0.30(-0.17%)
May 20, 2021 174.58 177.28 174.58 177.17 2,209 +2.48(+1.42%)
May 19, 2021 174.05 174.68 173.31 174.68 5,247 -0.89(-0.50%)
May 18, 2021 176.28 176.32 175.57 175.57 2,415 -0.12(-0.07%)
May 17, 2021 175.27 176.29 175.27 175.68 4,130 +0.26(+0.15%)
May 14, 2021 174.40 175.44 174.40 175.42 6,291 +1.19(+0.68%)
May 13, 2021 171.37 174.51 171.37 174.23 33,572 +2.29(+1.33%)
May 12, 2021 172.15 173.27 171.94 171.94 5,798 +0.26(+0.15%)
May 11, 2021 171.37 172.81 171.37 171.68 4,212 -0.63(-0.36%)
May 10, 2021 172.74 173.78 172.30 172.30 4,866 +0.24(+0.14%)
May 07, 2021 171.23 172.82 171.23 172.06 3,014 +0.98(+0.57%)
May 06, 2021 169.57 171.08 168.63 171.08 13,939 -0.12(-0.07%)
May 05, 2021 170.49 171.87 170.30 171.21 4,746 +0.75(+0.44%)
May 04, 2021 171.57 171.57 170.02 170.46 2,531 -1.86(-1.08%)
May 03, 2021 171.38 172.43 171.38 172.32 12,361 +2.12(+1.25%)
Apr 30, 2021 170.18 171.06 170.14 170.19 8,946 -0.78(-0.45%)
Apr 29, 2021 171.12 171.12 169.72 170.97 3,545 -0.65(-0.38%)
Apr 28, 2021 171.51 171.74 171.50 171.62 2,169 +0.18(+0.11%)
Apr 27, 2021 171.54 171.80 171.44 171.44 2,680 -0.88(-0.51%)
Apr 26, 2021 172.02 172.46 172.02 172.32 4,719 +0.29(+0.17%)
Apr 23, 2021 172.06 172.22 171.46 172.03 3,157 +0.30(+0.18%)
Apr 22, 2021 172.82 173.73 171.52 171.73 2,684 -1.37(-0.79%)
Apr 21, 2021 171.96 173.10 171.96 173.10 5,642 +1.92(+1.12%)
Apr 20, 2021 169.44 171.22 169.44 171.18 5,600 +1.42(+0.83%)
Apr 19, 2021 170.64 170.99 169.43 169.77 5,013 -0.34(-0.20%)
Apr 16, 2021 169.16 170.33 169.16 170.11 3,368 +1.19(+0.70%)
Apr 15, 2021 168.55 169.85 168.55 168.92 4,942 +1.61(+0.96%)
Apr 14, 2021 165.87 168.04 165.87 167.31 6,825 +1.02(+0.61%)
Apr 13, 2021 164.96 166.52 164.91 166.30 8,438 -0.18(-0.11%)
Apr 12, 2021 166.33 166.63 165.55 166.48 6,412 -0.33(-0.20%)
Apr 09, 2021 165.96 166.81 165.59 166.81 4,315 +0.61(+0.37%)
Apr 08, 2021 166.13 166.88 166.13 166.20 8,919 -0.09(-0.05%)
Apr 07, 2021 166.47 166.91 166.29 166.29 1,298 -0.46(-0.28%)
Apr 06, 2021 167.62 168.53 166.75 166.75 6,041 -1.29(-0.77%)
Apr 05, 2021 168.44 168.80 167.74 168.05 5,923 +0.07(+0.04%)
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.