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, 2022 189.39 190.18 187.66 187.66 3,677 -1.73(-0.91%)
Mar 30, 2022 190.21 191.24 188.49 189.39 5,811 -0.41(-0.21%)
Mar 29, 2022 190.22 190.83 189.52 189.79 8,906 +1.21(+0.64%)
Mar 28, 2022 188.29 188.98 187.27 188.59 30,778 +0.23(+0.12%)
Mar 25, 2022 188.74 189.24 187.73 188.35 5,396 +0.44(+0.24%)
Mar 24, 2022 187.95 187.97 186.79 187.91 4,202 +1.40(+0.75%)
Mar 23, 2022 188.03 188.15 186.51 186.51 5,446 -1.71(-0.91%)
Mar 22, 2022 189.10 189.10 187.64 188.23 4,910 -0.38(-0.20%)
Mar 21, 2022 188.56 190.18 188.19 188.60 51,339 -0.41(-0.22%)
Mar 18, 2022 188.59 189.48 187.85 189.02 9,759 +0.50(+0.27%)
Mar 17, 2022 184.85 188.61 184.85 188.52 13,563 +3.59(+1.94%)
Mar 16, 2022 183.78 185.15 182.37 184.93 23,436 +2.18(+1.20%)
Mar 15, 2022 181.78 182.74 180.50 182.74 5,982 +2.26(+1.25%)
Mar 14, 2022 181.44 183.11 180.19 180.48 7,952 +0.12(+0.07%)
Mar 11, 2022 180.76 182.11 180.36 180.36 14,163 +0.45(+0.25%)
Mar 10, 2022 177.83 179.91 179.91 4,092 +0.60(+0.33%)
Mar 09, 2022 178.43 180.11 178.01 179.31 4,194 +3.62(+2.06%)
Mar 08, 2022 178.24 178.47 175.38 175.69 4,742 -2.39(-1.34%)
Mar 07, 2022 179.06 179.23 177.53 178.09 4,669 -1.64(-0.91%)
Mar 04, 2022 177.24 179.72 177.06 179.72 3,597 +0.62(+0.35%)
Mar 03, 2022 180.12 180.12 178.52 179.10 5,046 +0.03(+0.02%)
Mar 02, 2022 176.60 179.47 175.29 179.07 3,816 +3.83(+2.19%)
Mar 01, 2022 176.52 176.52 174.59 175.24 10,213 -1.41(-0.80%)
Feb 28, 2022 177.69 177.69 175.29 176.65 10,937 -3.21(-1.79%)
Feb 25, 2022 173.85 180.39 177.46 179.87 10,341 +5.91(+3.40%)
Feb 24, 2022 170.25 173.99 170.25 173.96 13,963 -0.48(-0.28%)
Feb 23, 2022 175.82 176.09 174.36 174.44 6,489 -1.60(-0.91%)
Feb 22, 2022 177.24 177.46 175.60 176.04 3,943 -2.35(-1.32%)
Feb 18, 2022 178.39 0 -1.31(-0.73%)
Feb 17, 2022 181.15 181.15 179.66 179.70 3,025 -2.47(-1.35%)
Feb 16, 2022 182.42 182.52 181.47 182.17 2,696 +0.18(+0.10%)
Feb 15, 2022 179.99 182.03 179.99 181.99 6,037 +2.46(+1.37%)
Feb 14, 2022 180.39 180.39 178.25 179.53 5,890 -2.08(-1.14%)
Feb 11, 2022 181.52 183.13 180.85 181.61 4,831 -0.41(-0.23%)
Feb 10, 2022 183.17 184.03 181.44 182.02 5,811 -1.98(-1.08%)
Feb 09, 2022 182.87 184.40 182.87 184.00 7,102 +1.51(+0.83%)
Feb 08, 2022 181.25 182.49 180.13 182.49 4,962 -1.22(-0.67%)
Feb 07, 2022 183.53 184.10 183.47 183.72 3,512 +0.79(+0.43%)
Feb 04, 2022 182.02 183.77 182.02 182.93 1,823 -0.12(-0.07%)
Feb 03, 2022 184.01 184.04 182.93 183.05 3,537 -2.45(-1.32%)
Feb 02, 2022 183.37 185.75 183.22 185.50 3,895 +1.37(+0.74%)
Feb 01, 2022 183.00 184.14 182.75 184.14 5,490 +0.84(+0.46%)
Jan 31, 2022 181.39 183.30 183.29 18,242 +0.88(+0.48%)
Jan 28, 2022 178.51 182.42 178.51 182.42 3,180 +2.96(+1.65%)
Jan 27, 2022 180.33 182.28 179.41 179.45 5,296 +0.50(+0.28%)
Jan 26, 2022 181.20 181.35 178.15 178.95 7,917 -0.42(-0.24%)
Jan 25, 2022 176.87 180.19 176.87 179.38 10,261 +1.31(+0.74%)
Jan 24, 2022 176.64 178.07 172.61 178.07 16,051 -1.41(-0.78%)
Jan 21, 2022 180.61 182.06 179.39 179.47 5,716 -1.81(-1.00%)
Jan 20, 2022 181.91 183.70 181.28 181.28 5,362 -0.49(-0.27%)
Jan 19, 2022 183.76 183.76 181.77 181.77 3,333 -1.16(-0.64%)
Jan 18, 2022 183.38 183.97 182.85 182.94 16,197 -2.45(-1.32%)
Jan 14, 2022 185.39 0 -0.40(-0.22%)
Jan 13, 2022 188.71 188.71 185.47 185.79 5,979 -2.89(-1.53%)
Jan 12, 2022 188.99 189.13 188.18 188.69 7,872 -1.87(-0.98%)
Jan 11, 2022 191.23 191.23 189.42 190.56 4,591 +0.10(+0.05%)
Jan 10, 2022 188.97 190.46 187.64 190.46 17,310 +2.23(+1.19%)
Jan 07, 2022 187.28 188.56 187.12 188.23 6,095 +1.47(+0.79%)
Jan 06, 2022 186.76 187.79 184.99 186.76 4,404 -0.51(-0.27%)
Jan 05, 2022 188.67 189.72 187.15 187.27 30,359 -0.71(-0.38%)
Jan 04, 2022 188.40 188.58 186.76 187.98 29,481 -2.52(-1.32%)
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.