Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 166.42 166.42 165.05 166.41 4,786 -0.37(-0.22%)
Oct 30, 2023 167.56 167.56 165.84 166.78 299,980 +1.20(+0.72%)
Oct 27, 2023 167.76 167.76 165.24 165.58 122,964 -3.35(-1.99%)
Oct 26, 2023 170.92 171.57 168.93 168.93 227,640 -2.95(-1.72%)
Oct 25, 2023 172.78 173.22 171.71 171.88 185,994 -1.23(-0.71%)
Oct 24, 2023 171.23 173.51 171.23 173.12 490,124 +1.88(+1.10%)
Oct 23, 2023 172.19 173.31 171.23 171.23 8,845 -2.32(-1.34%)
Oct 20, 2023 173.71 174.28 173.42 173.55 3,011 -0.52(-0.30%)
Oct 19, 2023 173.97 175.22 173.45 174.07 3,724 -2.50(-1.42%)
Oct 18, 2023 178.68 178.68 176.02 176.57 10,460 -2.83(-1.58%)
Oct 17, 2023 179.31 179.78 178.47 179.40 3,988 -1.42(-0.79%)
Oct 16, 2023 179.74 180.82 179.61 180.82 5,066 +2.39(+1.34%)
Oct 13, 2023 179.09 179.21 177.14 178.43 6,453 -0.43(-0.24%)
Oct 12, 2023 178.99 179.31 178.19 178.86 3,349 -1.27(-0.71%)
Oct 11, 2023 179.62 180.37 178.84 180.14 2,772 +1.58(+0.89%)
Oct 10, 2023 177.47 179.28 177.47 178.55 5,334 +1.03(+0.58%)
Oct 09, 2023 176.10 178.03 176.10 177.52 21,368 +0.66(+0.38%)
Oct 06, 2023 174.33 176.97 174.27 176.86 5,834 +2.57(+1.48%)
Oct 05, 2023 172.77 174.28 172.77 174.28 6,736 +1.54(+0.89%)
Oct 04, 2023 172.67 172.75 172.20 172.75 4,548 +0.11(+0.06%)
Oct 03, 2023 173.91 173.91 171.51 172.64 16,231 -2.22(-1.27%)
Oct 02, 2023 176.11 176.11 173.28 174.87 13,982 -1.00(-0.57%)
Sep 29, 2023 177.95 177.95 175.65 175.87 5,830 -1.28(-0.72%)
Sep 28, 2023 177.61 177.65 176.99 177.15 7,883 -0.11(-0.06%)
Sep 27, 2023 178.67 178.83 176.16 177.26 5,276 -1.45(-0.81%)
Sep 26, 2023 178.46 179.46 178.46 178.70 8,610 -0.68(-0.38%)
Sep 25, 2023 178.47 179.45 178.93 179.38 4,237 +0.12(+0.07%)
Sep 22, 2023 180.22 180.22 179.19 179.27 46,605 -0.80(-0.44%)
Sep 21, 2023 182.43 182.47 180.03 180.06 10,507 -3.60(-1.96%)
Sep 20, 2023 184.46 184.87 183.66 183.66 4,969 -0.31(-0.17%)
Sep 19, 2023 183.29 184.05 183.03 183.97 3,232 +0.17(+0.09%)
Sep 18, 2023 184.32 184.41 183.31 183.80 3,181 -0.76(-0.41%)
Sep 15, 2023 187.11 187.79 184.56 184.56 15,175 -3.08(-1.64%)
Sep 14, 2023 189.12 189.12 187.64 187.64 4,466 -0.53(-0.28%)
Sep 13, 2023 188.43 188.88 187.80 188.16 4,979 -0.59(-0.31%)
Sep 12, 2023 187.61 188.86 187.40 188.75 3,669 +0.33(+0.17%)
Sep 11, 2023 188.62 188.83 188.26 188.42 2,696 +1.36(+0.73%)
Sep 08, 2023 185.24 187.25 185.24 187.06 14,845 +1.50(+0.81%)
Sep 07, 2023 184.50 185.66 184.50 185.57 2,906 +1.16(+0.63%)
Sep 06, 2023 186.07 186.07 183.74 184.41 5,670 -2.01(-1.08%)
Sep 05, 2023 188.77 188.77 186.42 186.42 6,314 -1.88(-1.00%)
Sep 01, 2023 188.82 189.16 188.01 188.30 11,147 +0.73(+0.39%)
Aug 31, 2023 188.79 188.79 187.56 187.56 5,042 -0.68(-0.36%)
Aug 30, 2023 188.97 189.47 188.24 188.24 35,850 -0.64(-0.34%)
Aug 29, 2023 188.54 188.88 187.93 188.88 6,435 +1.07(+0.57%)
Aug 28, 2023 188.21 188.49 187.28 187.81 11,709 +0.05(+0.03%)
Aug 25, 2023 186.24 188.13 186.01 187.76 6,907 +1.61(+0.87%)
Aug 24, 2023 186.78 187.84 186.15 186.15 2,410 -1.01(-0.54%)
Aug 23, 2023 186.85 187.16 186.85 187.16 23,410 -0.18(-0.10%)
Aug 22, 2023 187.75 187.75 187.14 187.34 4,981 -0.19(-0.10%)
Aug 21, 2023 188.04 188.22 187.08 187.53 3,916 -0.67(-0.35%)
Aug 18, 2023 186.90 188.29 186.90 188.19 2,894 +0.64(+0.34%)
Aug 17, 2023 187.89 188.71 187.34 187.56 3,054 -0.61(-0.33%)
Aug 16, 2023 189.15 189.15 188.15 188.17 3,546 -1.15(-0.61%)
Aug 15, 2023 188.22 189.50 187.89 189.32 3,079 +0.63(+0.34%)
Aug 14, 2023 188.52 189.59 188.52 188.69 5,293 +0.47(+0.25%)
Aug 11, 2023 186.75 188.23 186.71 188.21 3,663 +1.34(+0.72%)
Aug 10, 2023 187.93 189.11 186.87 186.87 2,599 -0.58(-0.31%)
Aug 09, 2023 187.65 188.44 187.45 187.45 7,703 -0.23(-0.12%)
Aug 08, 2023 187.16 187.89 186.23 187.68 10,717 +7.44(+4.13%)
Aug 07, 2023 178.85 180.28 178.85 180.24 2,189 +1.95(+1.09%)
Aug 04, 2023 179.52 179.91 178.02 178.29 3,315 -0.61(-0.34%)
Aug 03, 2023 178.50 179.27 178.50 178.90 2,589 -0.22(-0.12%)
Aug 02, 2023 178.77 180.22 178.70 179.12 21,660 +0.05(+0.03%)
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.