Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.05 +0.35 (+0.52%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 172.19 172.77 172.19 172.75 2,978 +1.37(+0.80%)
Mar 30, 2023 172.08 172.08 170.94 171.38 3,753 +0.20(+0.12%)
Mar 29, 2023 171.84 171.84 170.84 171.19 7,113 +0.37(+0.22%)
Mar 28, 2023 171.21 172.13 170.59 170.82 3,961 -0.77(-0.45%)
Mar 27, 2023 171.64 172.15 171.38 171.59 14,214 +2.64(+1.56%)
Mar 24, 2023 166.34 169.22 166.34 168.95 3,905 +1.46(+0.87%)
Mar 23, 2023 168.41 168.82 166.50 167.49 2,088 -0.92(-0.55%)
Mar 22, 2023 170.76 170.76 168.41 168.41 4,691 -2.77(-1.62%)
Mar 21, 2023 171.73 171.73 170.82 171.18 1,243 +0.05(+0.03%)
Mar 20, 2023 169.09 171.13 169.09 171.13 3,748 +2.21(+1.31%)
Mar 17, 2023 169.83 169.83 168.92 168.92 2,392 -2.23(-1.31%)
Mar 16, 2023 168.84 171.16 168.84 171.16 3,483 +1.38(+0.81%)
Mar 15, 2023 167.88 169.81 167.88 169.78 5,833 -0.12(-0.07%)
Mar 14, 2023 169.52 169.91 168.65 169.91 4,746 +2.13(+1.27%)
Mar 13, 2023 169.91 169.91 167.77 167.77 2,652 +0.78(+0.47%)
Mar 10, 2023 168.92 169.10 166.75 166.99 4,361 -2.43(-1.44%)
Mar 09, 2023 171.38 171.70 169.28 169.42 3,149 -2.00(-1.17%)
Mar 08, 2023 171.71 171.71 170.75 171.42 3,367 -0.25(-0.14%)
Mar 07, 2023 174.65 174.65 171.47 171.67 7,524 -2.89(-1.65%)
Mar 06, 2023 175.46 175.47 174.21 174.56 4,903 -1.17(-0.66%)
Mar 03, 2023 174.83 175.99 174.19 175.73 6,455 +2.00(+1.15%)
Mar 02, 2023 172.77 174.26 172.77 173.72 12,104 -0.42(-0.24%)
Mar 01, 2023 173.61 174.43 173.61 174.15 2,681 +1.26(+0.73%)
Feb 28, 2023 173.86 173.90 172.73 172.89 3,323 -1.00(-0.58%)
Feb 27, 2023 176.57 176.57 173.61 173.89 14,069 -1.31(-0.75%)
Feb 24, 2023 177.11 177.11 174.64 175.20 2,808 -2.93(-1.65%)
Feb 23, 2023 177.68 178.13 177.13 178.13 51,039 +0.74(+0.41%)
Feb 22, 2023 177.68 178.27 177.24 177.40 5,240 -0.06(-0.04%)
Feb 21, 2023 179.39 179.73 177.46 177.46 9,343 -3.17(-1.76%)
Feb 17, 2023 177.53 180.91 177.53 180.63 6,377 +2.31(+1.29%)
Feb 16, 2023 179.04 179.52 178.32 178.32 5,290 -2.16(-1.20%)
Feb 15, 2023 181.19 181.48 180.47 180.49 3,889 -1.65(-0.91%)
Feb 14, 2023 182.23 182.73 181.67 182.14 1,437 -0.05(-0.02%)
Feb 13, 2023 180.94 182.19 180.94 182.19 3,899 +1.38(+0.77%)
Feb 10, 2023 181.15 181.15 180.54 180.80 49,216 +0.14(+0.08%)
Feb 09, 2023 183.01 183.14 180.66 180.66 5,667 -1.49(-0.82%)
Feb 08, 2023 183.06 183.06 182.05 182.15 8,999 -1.22(-0.66%)
Feb 07, 2023 182.63 183.72 182.14 183.37 13,772 +1.29(+0.71%)
Feb 06, 2023 183.40 183.40 181.99 182.08 2,374 -0.03(-0.02%)
Feb 03, 2023 181.59 183.33 181.59 182.11 7,272 -0.36(-0.20%)
Feb 02, 2023 182.17 182.73 180.95 182.47 81,592 -0.50(-0.27%)
Feb 01, 2023 181.34 184.11 180.78 182.97 84,911 +0.81(+0.44%)
Jan 31, 2023 179.56 182.17 179.56 182.17 13,013 +2.16(+1.20%)
Jan 30, 2023 182.16 182.80 179.81 180.01 32,976 -2.30(-1.26%)
Jan 27, 2023 183.09 183.16 182.30 182.30 2,966 -0.84(-0.46%)
Jan 26, 2023 183.73 183.73 182.29 183.14 8,043 +0.12(+0.07%)
Jan 25, 2023 181.38 183.02 181.34 183.02 18,966 +0.80(+0.44%)
Jan 24, 2023 182.70 184.49 181.52 182.22 7,994 -0.71(-0.39%)
Jan 23, 2023 182.20 183.30 182.20 182.93 24,899 +0.74(+0.41%)
Jan 20, 2023 182.77 182.77 180.74 182.19 23,508 -0.30(-0.16%)
Jan 19, 2023 181.69 183.09 181.69 182.48 4,915 +0.56(+0.31%)
Jan 18, 2023 183.81 183.82 181.92 181.92 46,466 -2.11(-1.15%)
Jan 17, 2023 184.69 184.70 183.52 184.03 18,187 -1.23(-0.66%)
Jan 13, 2023 184.33 185.26 184.33 185.26 10,299 +0.69(+0.38%)
Jan 12, 2023 183.33 184.58 183.33 184.57 3,315 +0.88(+0.48%)
Jan 11, 2023 182.11 183.69 181.91 183.69 6,203 +1.19(+0.65%)
Jan 10, 2023 181.05 182.50 180.74 182.50 3,036 +0.97(+0.53%)
Jan 09, 2023 185.49 185.49 181.12 181.53 3,511 -3.44(-1.86%)
Jan 06, 2023 184.54 185.35 184.54 184.97 3,041 +2.10(+1.15%)
Jan 05, 2023 182.94 183.38 182.07 182.87 4,171 -1.19(-0.64%)
Jan 04, 2023 183.61 184.72 183.61 184.06 6,761 +1.30(+0.71%)
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.