Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

171.45 -2.32 (-1.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 171.93 171.93 169.88 171.45 24,795 -2.32(-1.34%)
Sep 22, 2022 171.34 174.28 171.34 173.77 2,180 +1.50(+0.87%)
Sep 21, 2022 175.75 175.78 172.27 172.27 3,899 -2.99(-1.71%)
Sep 20, 2022 176.71 176.71 174.62 175.26 5,541 -2.36(-1.33%)
Sep 19, 2022 177.56 177.62 176.03 177.62 5,435 -1.28(-0.72%)
Sep 16, 2022 178.02 179.39 177.82 178.90 9,759 -0.50(-0.28%)
Sep 15, 2022 179.34 180.08 179.34 179.40 2,649 -0.51(-0.28%)
Sep 14, 2022 179.47 180.25 179.17 179.91 12,462 +0.95(+0.53%)
Sep 13, 2022 181.43 181.44 178.53 178.96 7,923 -5.45(-2.96%)
Sep 12, 2022 184.68 185.49 184.02 184.41 5,024 +1.33(+0.73%)
Sep 09, 2022 181.38 183.49 181.38 183.08 8,976 +2.26(+1.25%)
Sep 08, 2022 178.44 180.82 178.44 180.82 3,291 +1.60(+0.89%)
Sep 07, 2022 176.61 179.35 176.24 179.22 8,287 +2.29(+1.29%)
Sep 06, 2022 177.61 178.30 176.84 176.93 5,218 -0.05(-0.03%)
Sep 02, 2022 180.04 180.20 176.49 176.98 9,773 -2.20(-1.23%)
Sep 01, 2022 175.78 179.18 175.19 179.18 6,152 +3.05(+1.73%)
Aug 31, 2022 177.90 177.90 175.97 176.14 2,977 -0.93(-0.53%)
Aug 30, 2022 179.17 179.17 176.97 177.07 9,104 -1.49(-0.83%)
Aug 29, 2022 180.10 180.84 178.56 178.56 54,356 -3.45(-1.90%)
Aug 26, 2022 186.02 186.02 181.92 182.01 2,895 -4.36(-2.34%)
Aug 25, 2022 185.35 186.37 184.64 186.37 15,622 +1.23(+0.66%)
Aug 24, 2022 184.73 185.87 184.63 185.14 8,927 +0.07(+0.04%)
Aug 23, 2022 186.12 186.12 184.57 185.07 21,813 -1.78(-0.95%)
Aug 22, 2022 187.54 187.84 186.63 186.85 3,671 -1.93(-1.02%)
Aug 19, 2022 186.88 189.51 186.88 188.78 7,988 +1.35(+0.72%)
Aug 18, 2022 188.89 188.89 186.53 187.43 4,920 -1.24(-0.66%)
Aug 17, 2022 188.64 189.75 188.34 188.67 4,270 -1.15(-0.61%)
Aug 16, 2022 189.26 190.41 189.19 189.82 4,316 -0.37(-0.19%)
Aug 15, 2022 189.75 190.22 189.30 190.19 8,426 -0.35(-0.18%)
Aug 12, 2022 188.62 190.68 188.62 190.54 3,452 +2.20(+1.17%)
Aug 11, 2022 189.56 191.25 188.28 188.34 7,560 -3.00(-1.57%)
Aug 10, 2022 190.74 191.34 190.39 191.34 5,498 +2.13(+1.13%)
Aug 09, 2022 189.47 189.62 188.90 189.21 13,814 -0.61(-0.32%)
Aug 08, 2022 189.28 190.66 189.00 189.82 3,000 +0.84(+0.44%)
Aug 05, 2022 186.99 189.09 186.99 188.98 7,257 +0.54(+0.29%)
Aug 04, 2022 189.82 189.82 188.27 188.44 20,350 -0.33(-0.17%)
Aug 03, 2022 188.55 188.77 188.00 188.77 21,130 +0.73(+0.39%)
Aug 02, 2022 188.62 190.87 187.93 188.04 19,231 -0.61(-0.32%)
Aug 01, 2022 190.12 190.94 188.65 188.65 23,953 -1.88(-0.99%)
Jul 29, 2022 190.96 190.96 189.41 190.53 7,026 -0.83(-0.43%)
Jul 28, 2022 191.45 193.32 188.00 191.36 8,317 -0.54(-0.28%)
Jul 27, 2022 190.67 192.30 190.19 191.90 4,569 +0.57(+0.30%)
Jul 26, 2022 189.76 191.61 189.76 191.33 9,596 +1.31(+0.69%)
Jul 25, 2022 189.33 190.20 189.20 190.02 68,584 +0.43(+0.23%)
Jul 22, 2022 190.15 190.49 189.12 189.59 4,219 -0.75(-0.39%)
Jul 21, 2022 188.19 190.34 188.19 190.34 3,836 +1.37(+0.72%)
Jul 20, 2022 190.56 190.56 188.40 188.97 14,645 -1.37(-0.72%)
Jul 19, 2022 190.19 191.36 190.19 190.34 25,595 +1.63(+0.86%)
Jul 18, 2022 193.44 193.44 188.70 188.70 2,853 -3.40(-1.77%)
Jul 15, 2022 191.59 192.30 191.17 192.10 8,344 +2.24(+1.18%)
Jul 14, 2022 188.02 190.11 187.91 189.86 7,866 -0.51(-0.27%)
Jul 13, 2022 190.44 191.27 190.03 190.37 7,683 -1.44(-0.75%)
Jul 12, 2022 193.94 193.94 190.81 191.81 61,312 -1.95(-1.01%)
Jul 11, 2022 194.08 194.88 193.64 193.76 28,882 -1.42(-0.73%)
Jul 08, 2022 195.21 196.60 194.11 195.18 11,899 -0.38(-0.19%)
Jul 07, 2022 194.76 195.88 194.76 195.56 7,547 +1.16(+0.60%)
Jul 06, 2022 193.91 195.08 193.13 194.40 18,317 +0.90(+0.47%)
Jul 05, 2022 192.01 193.50 189.48 193.50 40,532 -0.11(-0.06%)
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.