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 (%)
Jan 31, 2018 51.62 51.62 50.30 50.46 139,752 -1.05(-2.04%)
Jan 30, 2018 52.08 52.19 51.89 51.51 895,258 -1.26(-2.38%)
Jan 29, 2018 53.07 53.24 52.70 52.77 1,343,995 -0.27(-0.51%)
Jan 26, 2018 52.79 53.06 52.79 53.04 30,311 +0.45(+0.86%)
Jan 25, 2018 52.26 52.59 52.08 52.59 40,613 +0.41(+0.79%)
Jan 24, 2018 52.73 52.73 51.85 52.17 53,619 -0.38(-0.71%)
Jan 23, 2018 52.27 52.70 51.94 52.55 277,228 +0.08(+0.15%)
Jan 22, 2018 51.54 52.47 51.54 52.47 37,718 +0.92(+1.78%)
Jan 19, 2018 51.33 51.55 51.20 51.55 41,542 +0.19(+0.37%)
Jan 18, 2018 51.42 51.42 50.99 51.36 36,764 -0.07(-0.14%)
Jan 17, 2018 51.20 51.53 51.06 51.43 100,034 +0.31(+0.61%)
Jan 16, 2018 51.62 51.97 51.02 51.12 165,226 -0.31(-0.60%)
Jan 12, 2018 51.43 51.43 51.43 0 +0.21(+0.41%)
Jan 11, 2018 50.52 51.22 50.52 51.22 35,990 +0.67(+1.32%)
Jan 10, 2018 50.55 50.55 211,849 +0.08(+0.15%)
Jan 09, 2018 50.04 50.51 50.04 50.48 23,352 +0.43(+0.87%)
Jan 08, 2018 50.31 50.31 49.58 50.04 56,292 -0.36(-0.72%)
Jan 05, 2018 50.57 50.57 50.21 50.41 34,428 +0.03(+0.06%)
Jan 04, 2018 50.50 50.53 50.12 50.37 157,235 +0.04(+0.08%)
Jan 03, 2018 50.12 50.41 49.91 50.33 53,622 +0.23(+0.45%)
Jan 02, 2018 49.56 50.10 49.56 50.10 102,704 +0.61(+1.23%)
Dec 29, 2017 49.50 49.50 49.50 0 -0.23(-0.46%)
Dec 28, 2017 49.88 49.88 49.58 49.72 135,588 +0.06(+0.13%)
Dec 27, 2017 49.56 50.00 49.56 49.66 79,426 -0.10(-0.20%)
Dec 26, 2017 49.53 49.82 49.53 49.76 22,572 +0.21(+0.42%)
Dec 22, 2017 49.70 49.70 49.41 49.55 35,229 -0.20(-0.39%)
Dec 21, 2017 49.48 49.89 49.48 49.75 30,535 +0.37(+0.75%)
Dec 20, 2017 49.57 49.57 49.33 49.37 15,308 -0.15(-0.31%)
Dec 19, 2017 49.73 49.93 49.42 49.53 37,459 -0.43(-0.86%)
Dec 18, 2017 49.89 50.08 49.85 49.96 66,904 +0.03(+0.05%)
Dec 15, 2017 49.47 49.93 49.45 49.93 39,665 +0.47(+0.96%)
Dec 14, 2017 50.08 50.26 49.30 49.46 36,072 -0.62(-1.25%)
Dec 13, 2017 49.73 50.16 49.73 50.08 76,221 +0.28(+0.55%)
Dec 12, 2017 49.45 49.94 49.45 49.81 22,568 +0.29(+0.60%)
Dec 11, 2017 49.21 49.65 49.21 49.51 26,554 +0.34(+0.68%)
Dec 08, 2017 48.66 49.21 48.62 49.17 74,639 +0.69(+1.42%)
Dec 07, 2017 48.18 48.49 48.16 48.49 48,040 +0.26(+0.53%)
Dec 06, 2017 48.47 48.49 47.81 48.23 73,150 -0.33(-0.68%)
Dec 05, 2017 48.72 48.99 48.49 48.56 146,784 -0.14(-0.28%)
Dec 04, 2017 49.59 49.65 48.70 48.70 218,917 -0.59(-1.20%)
Dec 01, 2017 49.26 49.65 49.23 49.29 47,219 -0.05(-0.10%)
Nov 30, 2017 49.21 49.34 49.06 49.33 110,262 +0.37(+0.76%)
Nov 29, 2017 48.85 49.00 48.79 48.96 29,414 +0.21(+0.44%)
Nov 28, 2017 48.33 48.80 48.27 48.75 53,762 +0.45(+0.94%)
Nov 27, 2017 48.33 48.67 48.18 48.29 49,876 -0.11(-0.22%)
Nov 24, 2017 48.42 48.50 48.37 48.40 16,619 -0.05(-0.10%)
Nov 22, 2017 48.08 48.53 48.08 48.45 33,082 +0.23(+0.47%)
Nov 21, 2017 48.09 48.43 48.09 48.22 71,055 +0.30(+0.62%)
Nov 20, 2017 48.08 48.29 47.77 47.92 104,440 -0.32(-0.67%)
Nov 17, 2017 48.21 48.46 48.08 48.24 13,444 -0.18(-0.38%)
Nov 16, 2017 47.97 48.43 47.97 48.43 31,986 +0.65(+1.37%)
Nov 15, 2017 47.59 47.94 47.32 47.77 25,674 -0.06(-0.12%)
Nov 14, 2017 48.01 48.01 47.62 47.83 17,998 -0.37(-0.78%)
Nov 13, 2017 48.14 48.32 47.85 48.21 90,871 -0.09(-0.19%)
Nov 10, 2017 48.15 48.30 48.10 48.30 26,761 +0.14(+0.30%)
Nov 09, 2017 47.99 48.16 47.85 48.15 54,127 -0.08(-0.17%)
Nov 08, 2017 47.91 48.34 47.62 48.23 34,667 +0.23(+0.49%)
Nov 07, 2017 48.79 48.79 47.93 48.00 47,575 -0.76(-1.56%)
Nov 06, 2017 49.03 49.03 48.76 48.76 137,991 -0.07(-0.14%)
Nov 03, 2017 48.23 48.83 48.17 48.83 30,884 +0.59(+1.22%)
Nov 02, 2017 48.61 48.61 48.04 48.24 49,420 -0.40(-0.83%)
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.