Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

186.55 +0.12 (+0.06%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2023 184.76 186.43 184.72 186.43 18,620 +0.82(+0.44%)
Jan 24, 2023 186.10 187.93 184.91 185.61 7,848 -0.72(-0.39%)
Jan 23, 2023 185.59 186.71 185.59 186.33 24,444 +0.75(+0.41%)
Jan 20, 2023 186.17 186.17 184.10 185.58 23,079 -0.30(-0.16%)
Jan 19, 2023 185.07 186.50 185.07 185.88 4,826 +0.57(+0.31%)
Jan 18, 2023 187.23 187.24 185.31 185.31 45,617 -2.15(-1.15%)
Jan 17, 2023 188.13 188.14 186.94 187.46 17,855 -1.26(-0.67%)
Jan 13, 2023 187.76 188.72 187.76 188.72 10,111 +0.71(+0.38%)
Jan 12, 2023 186.74 188.02 186.74 188.01 3,255 +0.89(+0.48%)
Jan 11, 2023 185.50 187.11 185.29 187.11 6,090 +1.21(+0.65%)
Jan 10, 2023 184.42 185.90 184.11 185.90 2,981 +0.99(+0.53%)
Jan 09, 2023 188.94 188.94 184.49 184.91 3,447 -3.50(-1.86%)
Jan 06, 2023 187.97 188.80 187.97 188.42 2,986 +2.14(+1.15%)
Jan 05, 2023 186.35 186.79 185.46 186.28 4,095 -1.21(-0.65%)
Jan 04, 2023 187.03 188.16 187.03 187.49 6,638 +1.32(+0.71%)
Jan 03, 2023 186.54 186.95 185.19 186.17 23,012 +0.04(+0.02%)
Dec 30, 2022 185.94 186.13 184.75 186.13 5,710 -0.58(-0.31%)
Dec 29, 2022 184.57 187.33 184.57 186.71 1,441 +2.81(+1.53%)
Dec 28, 2022 185.38 185.42 183.80 183.90 29,662 -0.63(-0.34%)
Dec 27, 2022 186.30 186.30 184.53 184.53 3,989 -0.92(-0.50%)
Dec 23, 2022 184.89 185.50 184.74 185.45 8,479 +0.31(+0.17%)
Dec 22, 2022 184.50 185.14 183.54 185.14 3,548 -0.98(-0.53%)
Dec 21, 2022 184.56 186.49 184.35 186.12 10,387 +2.48(+1.35%)
Dec 20, 2022 182.32 183.98 182.32 183.64 7,671 +0.86(+0.47%)
Dec 19, 2022 183.67 183.67 182.00 182.78 5,946 +0.27(+0.15%)
Dec 16, 2022 184.49 184.49 182.18 182.51 10,004 -2.89(-1.56%)
Dec 15, 2022 187.68 187.68 185.28 185.40 6,087 -3.84(-2.03%)
Dec 14, 2022 187.30 190.03 187.30 189.23 4,395 +1.45(+0.77%)
Dec 13, 2022 187.86 189.00 187.52 187.78 8,197 +1.42(+0.76%)
Dec 12, 2022 184.38 186.36 184.38 186.36 8,462 +2.00(+1.08%)
Dec 09, 2022 185.69 186.91 184.36 184.36 3,125 -1.79(-0.96%)
Dec 08, 2022 185.23 186.15 185.23 186.15 5,241 +1.27(+0.69%)
Dec 07, 2022 183.59 185.35 183.59 184.89 12,775 +1.12(+0.61%)
Dec 06, 2022 186.75 186.75 183.29 183.77 6,877 -2.91(-1.56%)
Dec 05, 2022 188.15 188.15 186.68 186.68 4,150 -1.92(-1.02%)
Dec 02, 2022 186.12 188.77 185.84 188.60 5,737 +0.58(+0.31%)
Dec 01, 2022 188.09 188.27 187.03 188.02 18,577 +2.00(+1.08%)
Nov 30, 2022 183.30 186.02 183.30 186.02 1,815 +2.74(+1.50%)
Nov 29, 2022 183.38 183.52 183.01 183.28 8,523 -0.20(-0.11%)
Nov 28, 2022 182.51 183.48 182.51 183.48 5,890 +0.45(+0.25%)
Nov 25, 2022 182.29 183.04 182.29 183.03 2,137 +1.09(+0.60%)
Nov 23, 2022 181.84 182.38 181.59 181.94 3,571 -0.55(-0.30%)
Nov 22, 2022 181.08 182.50 180.88 182.50 13,032 +2.08(+1.15%)
Nov 21, 2022 179.64 180.42 179.64 180.42 3,533 +0.29(+0.16%)
Nov 18, 2022 180.07 180.37 179.26 180.13 2,569 +1.22(+0.68%)
Nov 17, 2022 177.27 179.03 177.27 178.91 3,255 +0.03(+0.02%)
Nov 16, 2022 180.49 180.95 178.68 178.88 5,586 -1.67(-0.92%)
Nov 15, 2022 182.19 182.23 179.87 180.54 8,572 -0.62(-0.34%)
Nov 14, 2022 181.02 183.19 180.51 181.17 7,959 +1.81(+1.01%)
Nov 11, 2022 179.45 179.52 176.75 179.35 9,840 -0.68(-0.38%)
Nov 10, 2022 179.96 180.29 178.22 180.03 3,736 +4.05(+2.30%)
Nov 09, 2022 178.53 178.63 175.99 175.99 16,085 -2.52(-1.41%)
Nov 08, 2022 177.17 180.14 177.17 178.51 9,330 +0.33(+0.18%)
Nov 07, 2022 177.42 178.66 177.42 178.18 15,987 +2.14(+1.21%)
Nov 04, 2022 178.05 178.05 174.15 176.04 2,863 +0.16(+0.09%)
Nov 03, 2022 175.37 176.25 174.51 175.89 4,845 -1.05(-0.59%)
Nov 02, 2022 179.58 176.94 176.94 3,326 -2.75(-1.53%)
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.