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 (%)
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%)
Jan 03, 2022 191.77 191.77 189.00 190.50 6,527 -1.56(-0.81%)
Dec 31, 2021 192.21 193.61 192.03 192.06 53,497 -0.31(-0.16%)
Dec 30, 2021 191.61 193.07 191.61 192.36 6,017 +0.90(+0.47%)
Dec 29, 2021 190.78 191.67 190.78 191.46 11,239 +0.01(+0.01%)
Dec 28, 2021 192.56 192.56 190.85 191.45 10,073 -1.25(-0.65%)
Dec 27, 2021 192.40 192.70 191.96 192.70 5,530 +1.05(+0.55%)
Dec 23, 2021 191.28 191.93 191.28 191.65 7,288 +0.74(+0.39%)
Dec 22, 2021 188.95 191.43 188.95 190.91 4,356 +1.54(+0.81%)
Dec 21, 2021 189.27 189.45 187.34 189.37 12,013 -0.02(-0.01%)
Dec 20, 2021 189.03 189.66 187.10 189.39 24,740 +0.99(+0.53%)
Dec 17, 2021 188.75 189.81 187.17 188.40 10,052 -2.22(-1.17%)
Dec 16, 2021 188.38 191.07 187.91 190.62 10,609 +2.93(+1.56%)
Dec 15, 2021 183.87 187.69 183.87 187.69 9,465 +5.09(+2.79%)
Dec 14, 2021 181.43 182.87 181.08 182.60 4,382 +0.34(+0.18%)
Dec 13, 2021 179.24 182.27 179.24 182.26 8,150 +3.72(+2.08%)
Dec 10, 2021 179.34 179.63 178.28 178.55 36,000 -0.66(-0.37%)
Dec 09, 2021 179.72 180.49 179.21 179.21 4,435 -1.39(-0.77%)
Dec 08, 2021 179.99 180.80 178.75 180.60 11,124 +1.19(+0.66%)
Dec 07, 2021 179.01 180.08 178.34 179.41 5,912 +1.56(+0.88%)
Dec 06, 2021 179.14 179.48 177.85 177.85 5,725 -1.17(-0.65%)
Dec 03, 2021 180.20 180.20 178.30 179.02 7,651 -0.24(-0.13%)
Dec 02, 2021 179.96 180.25 179.20 179.26 2,837 -1.07(-0.60%)
Dec 01, 2021 179.74 182.42 179.74 180.33 7,738 +1.02(+0.57%)
Nov 30, 2021 180.10 181.40 179.22 179.31 5,538 -1.96(-1.08%)
Nov 29, 2021 185.58 185.58 181.27 181.27 6,827 -2.57(-1.40%)
Nov 26, 2021 184.33 185.05 183.22 183.84 8,569 +0.36(+0.20%)
Nov 24, 2021 184.20 184.20 182.96 183.48 3,389 -0.65(-0.35%)
Nov 23, 2021 183.27 184.18 183.27 184.12 1,424 -0.10(-0.06%)
Nov 22, 2021 183.90 185.41 183.90 184.23 3,610 +0.09(+0.05%)
Nov 19, 2021 186.04 186.18 184.13 184.13 14,105 -1.36(-0.73%)
Nov 18, 2021 186.52 185.64 185.47 185.49 4,016 -0.97(-0.52%)
Nov 17, 2021 186.68 186.68 186.04 186.46 10,345 +0.46(+0.25%)
Nov 16, 2021 185.62 186.59 185.17 186.00 4,904 +0.20(+0.11%)
Nov 15, 2021 187.62 187.62 185.80 185.80 2,329 -1.44(-0.77%)
Nov 12, 2021 188.39 188.39 186.93 187.24 2,659 +0.29(+0.15%)
Nov 11, 2021 186.40 187.37 185.86 186.95 2,553 -0.04(-0.02%)
Nov 10, 2021 184.91 186.99 6,658 +1.48(+0.80%)
Nov 09, 2021 185.55 185.75 185.26 185.51 2,295 -1.35(-0.72%)
Nov 08, 2021 186.15 186.97 186.13 186.86 8,599 +0.73(+0.39%)
Nov 05, 2021 185.66 186.81 183.83 186.14 6,536 +2.71(+1.48%)
Nov 04, 2021 184.14 184.14 182.55 183.43 7,112 -0.49(-0.27%)
Nov 03, 2021 182.93 183.92 182.77 183.92 5,477 +0.90(+0.49%)
Nov 02, 2021 182.96 184.66 182.69 183.01 4,395 +1.63(+0.90%)
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.