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 (%)
Mar 31, 2020 128.66 128.66 125.56 126.21 24,685 -0.99(-0.78%)
Mar 30, 2020 122.07 127.43 122.07 127.20 32,598 +6.18(+5.11%)
Mar 27, 2020 120.24 123.09 119.97 121.02 26,977 -2.95(-2.38%)
Mar 26, 2020 116.44 124.17 116.40 123.97 43,588 +6.92(+5.91%)
Mar 25, 2020 117.75 119.53 115.21 117.05 30,754 +0.96(+0.82%)
Mar 24, 2020 114.58 116.09 113.55 116.09 21,332 +6.84(+6.26%)
Mar 23, 2020 112.72 113.87 107.83 109.25 14,496 -4.54(-3.99%)
Mar 20, 2020 117.83 119.24 113.78 113.79 28,498 -3.28(-2.80%)
Mar 19, 2020 117.82 119.14 115.64 117.07 19,223 -0.44(-0.38%)
Mar 18, 2020 117.94 122.27 113.65 117.52 20,081 -5.89(-4.78%)
Mar 17, 2020 118.57 124.82 116.74 123.41 22,324 +7.53(+6.50%)
Mar 16, 2020 116.60 123.14 115.88 115.88 13,891 -11.40(-8.96%)
Mar 13, 2020 126.93 127.28 119.27 127.28 46,497 +6.13(+5.06%)
Mar 12, 2020 121.53 126.26 117.93 121.14 20,898 -8.22(-6.36%)
Mar 11, 2020 132.31 133.12 128.39 129.37 26,418 -6.38(-4.70%)
Mar 10, 2020 135.29 135.79 129.95 135.74 6,555 +4.31(+3.28%)
Mar 09, 2020 130.91 133.88 130.67 131.43 9,990 -7.47(-5.38%)
Mar 06, 2020 137.29 138.90 136.10 138.90 4,821 -2.00(-1.42%)
Mar 05, 2020 140.93 142.35 139.63 140.90 21,978 -2.55(-1.78%)
Mar 04, 2020 139.00 143.56 138.38 143.45 165,001 +6.64(+4.85%)
Mar 03, 2020 141.01 141.87 135.11 136.81 7,436 -3.73(-2.66%)
Mar 02, 2020 135.38 140.55 134.96 140.55 35,707 +5.53(+4.09%)
Feb 28, 2020 134.30 135.02 131.34 135.02 20,463 -2.18(-1.59%)
Feb 27, 2020 140.26 142.46 137.21 137.21 15,794 -4.94(-3.47%)
Feb 26, 2020 143.67 144.86 141.97 142.14 19,851 -0.87(-0.61%)
Feb 25, 2020 146.39 146.39 142.44 143.01 12,005 -2.46(-1.69%)
Feb 24, 2020 146.13 147.01 144.87 145.48 9,155 -3.82(-2.56%)
Feb 21, 2020 148.91 149.43 148.44 149.29 2,999 +0.22(+0.14%)
Feb 20, 2020 149.47 149.53 148.04 149.08 9,746 -0.21(-0.14%)
Feb 19, 2020 149.97 149.97 149.28 149.28 3,654 -0.32(-0.21%)
Feb 18, 2020 150.40 150.40 149.39 149.60 5,819 -0.85(-0.56%)
Feb 14, 2020 150.90 150.90 150.01 150.45 3,535 +0.17(+0.11%)
Feb 13, 2020 150.97 151.06 150.28 150.28 21,424 -1.46(-0.96%)
Feb 12, 2020 153.44 153.44 151.74 151.74 5,162 -1.32(-0.86%)
Feb 11, 2020 153.78 153.78 152.79 153.06 3,496 +0.00(+0.00%)
Feb 10, 2020 151.83 153.06 151.83 153.06 22,754 +1.04(+0.68%)
Feb 07, 2020 153.05 153.05 151.71 152.02 2,249 -1.44(-0.94%)
Feb 06, 2020 154.12 154.12 153.13 153.46 5,796 +0.17(+0.11%)
Feb 05, 2020 152.89 154.03 152.66 153.29 22,639 +0.56(+0.37%)
Feb 04, 2020 152.67 153.45 152.50 152.72 25,338 +1.78(+1.18%)
Feb 03, 2020 150.28 151.34 150.22 150.95 139,072 +2.32(+1.56%)
Jan 31, 2020 149.96 149.96 148.57 148.62 5,678 -1.62(-1.08%)
Jan 30, 2020 150.06 150.54 149.57 150.25 4,721 -0.88(-0.58%)
Jan 29, 2020 151.00 151.90 151.00 151.13 3,870 +0.38(+0.25%)
Jan 28, 2020 149.83 150.98 149.83 150.75 9,004 +1.06(+0.71%)
Jan 27, 2020 147.78 150.25 147.47 149.69 7,947 -0.22(-0.14%)
Jan 24, 2020 152.37 152.37 149.69 149.91 7,821 -2.95(-1.93%)
Jan 23, 2020 152.60 152.93 151.86 152.86 6,849 -0.69(-0.45%)
Jan 22, 2020 153.60 154.03 153.26 153.55 15,393 -0.06(-0.04%)
Jan 21, 2020 152.78 154.14 152.78 153.62 20,279 -0.01(-0.01%)
Jan 17, 2020 154.53 154.53 153.62 153.62 7,499 -0.62(-0.40%)
Jan 16, 2020 154.16 154.66 153.68 154.24 48,226 +0.47(+0.31%)
Jan 15, 2020 153.07 153.88 153.07 153.77 7,364 +1.87(+1.23%)
Jan 14, 2020 149.46 151.90 149.46 151.90 3,282 +2.34(+1.56%)
Jan 13, 2020 149.44 149.56 148.47 149.56 7,539 +0.70(+0.47%)
Jan 10, 2020 148.59 149.45 148.59 148.86 6,213 +0.40(+0.27%)
Jan 09, 2020 147.64 148.83 147.64 148.46 7,663 +0.69(+0.46%)
Jan 08, 2020 147.76 148.53 147.43 147.77 8,448 -0.29(-0.19%)
Jan 07, 2020 148.03 148.31 147.44 148.06 17,710 -0.40(-0.27%)
Jan 06, 2020 147.31 148.46 147.28 148.46 5,846 +0.18(+0.12%)
Jan 03, 2020 148.19 149.13 147.48 148.28 1,821 -1.61(-1.07%)
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.