US Pharmaceuticals Ishares ETF (NY: IHE )

71.95 +0.03 (+0.04%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.85 48.04 47.69 47.80 27,284 -0.24(-0.50%)
May 30, 2018 47.43 48.11 47.43 48.04 22,455 +0.74(+1.56%)
May 29, 2018 47.18 47.43 46.84 47.30 23,630 -0.31(-0.65%)
May 25, 2018 47.61 47.61 47.61 0 +0.13(+0.27%)
May 24, 2018 47.46 47.62 47.30 47.48 13,829 -0.06(-0.14%)
May 23, 2018 47.64 47.76 47.47 47.54 17,087 +0.11(+0.22%)
May 22, 2018 47.58 47.76 47.44 47.44 14,418 -0.14(-0.29%)
May 21, 2018 48.14 48.19 47.52 47.58 14,907 -0.48(-0.99%)
May 18, 2018 47.90 48.07 47.67 48.05 25,309 +0.10(+0.21%)
May 17, 2018 47.53 48.02 47.35 47.95 35,057 +0.43(+0.91%)
May 16, 2018 47.39 47.66 47.19 47.52 38,652 +0.13(+0.27%)
May 15, 2018 47.38 47.47 47.26 47.39 73,426 -0.21(-0.44%)
May 14, 2018 47.52 47.92 47.43 47.60 46,070 +0.31(+0.65%)
May 11, 2018 46.31 47.29 46.31 47.29 11,520 +1.17(+2.54%)
May 10, 2018 45.90 46.62 45.90 46.12 12,626 +0.43(+0.95%)
May 09, 2018 45.24 45.76 45.05 45.69 57,136 +0.45(+0.99%)
May 08, 2018 45.42 45.45 45.10 45.24 24,742 -0.36(-0.79%)
May 07, 2018 45.51 45.84 45.51 45.60 78,037 +0.04(+0.09%)
May 04, 2018 44.88 45.71 44.76 45.56 30,521 +0.47(+1.03%)
May 03, 2018 45.59 45.59 44.71 45.09 24,748 -0.65(-1.42%)
May 02, 2018 46.08 46.19 45.74 45.74 11,576 -0.59(-1.27%)
May 01, 2018 45.98 46.33 45.63 46.33 24,374 +0.02(+0.03%)
Apr 30, 2018 47.07 47.20 46.31 46.31 12,377 -0.79(-1.68%)
Apr 27, 2018 46.90 47.20 46.90 47.11 12,969 +0.19(+0.40%)
Apr 26, 2018 46.68 47.18 46.68 46.92 13,785 +0.35(+0.74%)
Apr 25, 2018 46.75 46.75 46.28 46.58 17,879 -0.37(-0.79%)
Apr 24, 2018 47.32 47.45 46.61 46.94 27,926 -0.15(-0.32%)
Apr 23, 2018 47.06 47.25 46.91 47.09 22,175 -0.18(-0.38%)
Apr 20, 2018 47.51 47.59 47.16 47.27 71,464 -0.28(-0.59%)
Apr 19, 2018 47.97 47.98 47.34 47.55 30,861 -0.44(-0.91%)
Apr 18, 2018 48.11 48.12 47.92 47.99 17,829 -0.07(-0.15%)
Apr 17, 2018 47.83 48.12 47.71 48.06 15,941 +0.42(+0.89%)
Apr 16, 2018 47.77 47.77 47.47 47.64 40,587 +0.15(+0.32%)
Apr 13, 2018 47.76 47.76 47.27 47.49 30,721 -0.29(-0.61%)
Apr 12, 2018 47.80 48.03 47.78 47.78 14,813 +0.14(+0.30%)
Apr 11, 2018 47.44 47.88 47.44 47.64 63,460 -0.04(-0.09%)
Apr 10, 2018 47.10 47.83 47.03 47.68 47,347 +0.95(+2.02%)
Apr 09, 2018 46.42 47.04 46.42 46.74 36,662 +0.68(+1.49%)
Apr 06, 2018 46.64 46.96 45.81 46.05 8,053 -1.15(-2.44%)
Apr 05, 2018 47.12 47.39 47.01 47.20 16,318 +0.01(+0.03%)
Apr 04, 2018 45.81 47.28 45.81 47.19 22,025 +0.63(+1.35%)
Apr 03, 2018 45.96 46.56 45.78 46.56 13,773 +1.03(+2.25%)
Apr 02, 2018 47.06 47.06 45.52 45.54 18,499 -1.82(-3.85%)
Mar 29, 2018 47.36 47.36 47.36 0 +0.36(+0.77%)
Mar 28, 2018 46.68 47.26 46.68 47.00 16,586 +0.23(+0.49%)
Mar 27, 2018 46.84 47.21 46.69 46.77 10,950 -0.14(-0.30%)
Mar 26, 2018 46.80 47.38 46.09 46.91 22,979 +0.57(+1.22%)
Mar 23, 2018 47.38 47.38 46.34 46.34 19,194 -1.05(-2.21%)
Mar 22, 2018 48.09 48.31 47.39 47.39 80,928 -0.88(-1.82%)
Mar 21, 2018 47.85 48.61 47.85 48.27 13,115 +0.34(+0.72%)
Mar 20, 2018 48.14 48.36 47.78 47.93 13,383 -0.31(-0.64%)
Mar 19, 2018 48.60 48.60 47.83 48.24 9,628 -0.96(-1.95%)
Mar 16, 2018 48.81 49.20 48.81 49.20 8,876 +0.38(+0.77%)
Mar 15, 2018 49.24 49.27 48.79 48.82 14,475 -0.50(-1.01%)
Mar 14, 2018 49.50 49.57 49.12 49.32 43,829 -0.08(-0.17%)
Mar 13, 2018 49.77 49.95 49.38 49.41 38,492 -0.15(-0.30%)
Mar 12, 2018 49.34 49.61 49.32 49.55 24,668 +0.15(+0.30%)
Mar 09, 2018 48.92 49.41 48.83 49.41 48,685 +0.77(+1.59%)
Mar 08, 2018 48.29 48.70 48.29 48.63 27,628 +0.41(+0.84%)
Mar 07, 2018 48.23 47.79 48.23 12,463 +0.17(+0.36%)
Mar 06, 2018 48.32 48.41 47.82 48.06 22,426 -0.29(-0.61%)
Mar 05, 2018 47.73 48.40 47.67 48.35 22,956 +0.11(+0.23%)
Mar 02, 2018 47.12 48.34 47.12 48.24 14,300 +0.90(+1.90%)
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.