Skip to main content

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 (%)
Feb 28, 2023 173.84 173.88 172.71 172.87 3,324 -1.00(-0.58%)
Feb 27, 2023 176.55 176.55 173.59 173.87 14,070 -1.31(-0.75%)
Feb 24, 2023 177.09 177.09 174.62 175.18 2,808 -2.93(-1.65%)
Feb 23, 2023 177.66 178.11 177.11 178.11 51,045 +0.74(+0.41%)
Feb 22, 2023 177.65 178.25 177.22 177.38 5,241 -0.06(-0.04%)
Feb 21, 2023 179.37 179.71 177.44 177.44 9,344 -3.17(-1.76%)
Feb 17, 2023 177.51 180.89 177.51 180.61 6,378 +2.31(+1.29%)
Feb 16, 2023 179.01 179.50 178.30 178.30 5,291 -2.16(-1.20%)
Feb 15, 2023 181.16 181.46 180.45 180.47 3,889 -1.65(-0.91%)
Feb 14, 2023 182.20 182.71 181.65 182.12 1,437 -0.04(-0.02%)
Feb 13, 2023 180.92 182.17 180.92 182.16 3,899 +1.38(+0.77%)
Feb 10, 2023 181.13 181.13 180.52 180.78 49,222 +0.14(+0.08%)
Feb 09, 2023 182.99 183.11 180.64 180.64 5,668 -1.49(-0.82%)
Feb 08, 2023 183.04 183.04 182.03 182.13 9,000 -1.22(-0.66%)
Feb 07, 2023 182.61 183.70 182.12 183.34 13,774 +1.29(+0.71%)
Feb 06, 2023 183.38 183.38 181.97 182.06 2,374 -0.03(-0.02%)
Feb 03, 2023 181.57 183.30 181.57 182.09 7,273 -0.36(-0.20%)
Feb 02, 2023 182.15 182.71 180.93 182.45 81,602 -0.50(-0.27%)
Feb 01, 2023 181.32 184.09 180.76 182.95 84,921 +0.80(+0.44%)
Jan 31, 2023 179.53 182.15 179.53 182.15 13,015 +2.16(+1.20%)
Jan 30, 2023 182.14 182.77 179.79 179.99 32,980 -2.30(-1.26%)
Jan 27, 2023 183.07 183.14 182.28 182.28 2,966 -0.83(-0.46%)
Jan 26, 2023 183.71 183.71 182.27 183.12 8,044 +0.12(+0.07%)
Jan 25, 2023 181.36 183.00 181.32 183.00 18,969 +0.80(+0.44%)
Jan 24, 2023 182.68 184.47 181.50 182.19 7,995 -0.71(-0.39%)
Jan 23, 2023 182.18 183.27 182.18 182.91 24,902 +0.74(+0.41%)
Jan 20, 2023 182.74 182.74 180.72 182.16 23,511 -0.30(-0.16%)
Jan 19, 2023 181.66 183.07 181.66 182.46 4,916 +0.56(+0.31%)
Jan 18, 2023 183.78 183.79 181.90 181.90 46,472 -2.11(-1.15%)
Jan 17, 2023 184.67 184.68 183.50 184.01 18,189 -1.23(-0.67%)
Jan 13, 2023 184.31 185.24 184.31 185.24 10,300 +0.69(+0.38%)
Jan 12, 2023 183.30 184.56 183.30 184.55 3,316 +0.88(+0.48%)
Jan 11, 2023 182.09 183.67 181.88 183.67 6,204 +1.19(+0.65%)
Jan 10, 2023 181.03 182.48 180.72 182.48 3,036 +0.97(+0.53%)
Jan 09, 2023 185.46 185.46 181.09 181.51 3,511 -3.44(-1.86%)
Jan 06, 2023 184.51 185.32 184.51 184.95 3,041 +2.10(+1.15%)
Jan 05, 2023 182.92 183.35 182.05 182.85 4,171 -1.19(-0.65%)
Jan 04, 2023 183.59 184.70 183.59 184.04 6,762 +1.30(+0.71%)
Jan 03, 2023 183.11 183.51 181.78 182.74 23,443 +0.03(+0.02%)
Dec 30, 2022 182.52 182.71 181.35 182.71 5,817 -0.57(-0.31%)
Dec 29, 2022 181.17 183.88 181.17 183.28 1,468 +2.76(+1.53%)
Dec 28, 2022 181.97 182.01 180.42 180.52 30,218 -0.62(-0.34%)
Dec 27, 2022 182.87 182.87 181.14 181.14 4,063 -0.90(-0.50%)
Dec 23, 2022 181.49 182.08 181.34 182.04 8,637 +0.31(+0.17%)
Dec 22, 2022 181.10 181.73 180.17 181.73 3,614 -0.96(-0.53%)
Dec 21, 2022 181.16 183.06 180.96 182.69 10,581 +2.44(+1.35%)
Dec 20, 2022 178.97 180.59 178.97 180.26 7,814 +0.85(+0.47%)
Dec 19, 2022 180.29 180.29 178.66 179.41 6,057 +0.26(+0.15%)
Dec 16, 2022 181.09 181.09 178.83 179.15 10,191 -2.83(-1.56%)
Dec 15, 2022 184.23 184.23 181.88 181.99 6,201 -3.76(-2.03%)
Dec 14, 2022 183.85 186.53 183.85 185.75 4,477 +1.43(+0.77%)
Dec 13, 2022 184.40 185.52 184.07 184.32 8,350 +1.40(+0.76%)
Dec 12, 2022 180.98 182.93 180.98 182.93 8,620 +1.96(+1.08%)
Dec 09, 2022 182.27 183.47 180.97 180.97 3,183 -1.76(-0.96%)
Dec 08, 2022 181.82 182.73 181.82 182.73 5,339 +1.25(+0.69%)
Dec 07, 2022 180.21 181.94 180.21 181.48 13,014 +1.09(+0.61%)
Dec 06, 2022 183.31 183.31 179.92 180.39 7,006 -2.86(-1.56%)
Dec 05, 2022 184.69 184.69 183.25 183.25 4,228 -1.89(-1.02%)
Dec 02, 2022 182.70 185.29 182.42 185.13 5,845 +0.57(+0.31%)
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.