Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

63.32 -0.25 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 63.64 63.66 63.27 63.32 40,954 -0.25(-0.39%)
Apr 15, 2024 64.13 64.52 63.48 63.57 24,171 -0.12(-0.19%)
Apr 12, 2024 64.65 64.69 63.62 63.69 288,439 -1.26(-1.94%)
Apr 11, 2024 65.41 65.41 64.70 64.95 15,067 -0.34(-0.52%)
Apr 10, 2024 65.19 65.49 65.06 65.29 23,987 -0.66(-1.00%)
Apr 09, 2024 66.00 66.04 65.53 65.95 17,734 -0.04(-0.06%)
Apr 08, 2024 66.35 66.35 65.99 65.99 15,288 -0.34(-0.51%)
Apr 05, 2024 65.79 66.43 65.79 66.33 14,825 +0.39(+0.59%)
Apr 04, 2024 66.97 66.99 65.91 65.94 28,351 -0.66(-0.99%)
Apr 03, 2024 66.96 67.23 66.44 66.60 252,072 -0.23(-0.34%)
Apr 02, 2024 66.50 66.83 66.38 66.83 571,654 -0.28(-0.42%)
Apr 01, 2024 67.83 67.83 66.86 67.11 25,156 -0.78(-1.16%)
Mar 28, 2024 67.87 68.25 67.87 67.89 34,004 +0.19(+0.29%)
Mar 27, 2024 67.20 67.71 67.08 67.70 41,330 +0.99(+1.48%)
Mar 26, 2024 66.76 66.86 66.59 66.71 25,676 -0.01(-0.02%)
Mar 25, 2024 66.76 67.15 66.72 66.72 77,194 +0.05(+0.07%)
Mar 22, 2024 67.04 67.46 66.67 66.67 237,355 -0.50(-0.74%)
Mar 21, 2024 67.43 67.50 67.16 67.17 16,104 +0.02(+0.02%)
Mar 20, 2024 66.85 67.17 66.56 67.16 28,112 +0.29(+0.43%)
Mar 19, 2024 66.43 66.90 66.24 66.87 20,895 +0.39(+0.58%)
Mar 18, 2024 67.01 67.01 66.48 66.48 28,011 -0.26(-0.39%)
Mar 15, 2024 66.56 66.74 66.39 66.74 46,201 -0.07(-0.10%)
Mar 14, 2024 67.51 67.51 66.48 66.81 19,211 -0.42(-0.62%)
Mar 13, 2024 67.28 67.50 67.13 67.22 13,906 -0.11(-0.16%)
Mar 12, 2024 66.94 67.41 66.77 67.33 34,582 +0.51(+0.76%)
Mar 11, 2024 67.09 67.22 66.46 66.83 25,671 -0.65(-0.96%)
Mar 08, 2024 67.70 67.76 67.34 67.47 17,576 -0.27(-0.40%)
Mar 07, 2024 67.24 68.14 67.24 67.74 28,231 -135.08(-66.60%)
Mar 06, 2024 203.58 204.10 202.49 202.82 49,431 +0.25(+0.13%)
Mar 05, 2024 203.91 203.91 201.88 202.56 23,419 -1.33(-0.65%)
Mar 04, 2024 206.65 206.65 203.47 203.89 16,463 -1.58(-0.77%)
Mar 01, 2024 204.52 205.47 203.37 205.47 109,024 +2.69(+1.33%)
Feb 29, 2024 205.31 205.31 202.56 202.78 9,144 -2.04(-1.00%)
Feb 28, 2024 207.16 207.16 204.52 204.82 14,091 -2.13(-1.03%)
Feb 27, 2024 206.69 207.29 206.68 206.95 7,069 -0.37(-0.18%)
Feb 26, 2024 207.27 207.75 207.15 207.32 6,066 -0.48(-0.23%)
Feb 23, 2024 207.17 207.83 206.48 207.79 11,276 +1.30(+0.63%)
Feb 22, 2024 205.44 206.63 204.58 206.50 10,890 +2.73(+1.34%)
Feb 21, 2024 202.22 203.77 202.19 203.77 7,038 -0.13(-0.06%)
Feb 20, 2024 206.51 206.51 203.70 203.90 16,226 -2.16(-1.05%)
Feb 16, 2024 205.42 207.32 204.23 206.06 46,378 +1.60(+0.78%)
Feb 15, 2024 202.19 204.53 202.19 204.46 158,669 +3.68(+1.83%)
Feb 14, 2024 200.71 200.78 199.85 200.78 8,205 +1.93(+0.97%)
Feb 13, 2024 198.94 200.15 198.06 198.85 12,026 -2.63(-1.30%)
Feb 12, 2024 201.09 201.66 200.31 201.48 13,770 +1.42(+0.71%)
Feb 09, 2024 199.27 200.21 199.24 200.06 8,459 +1.50(+0.75%)
Feb 08, 2024 198.46 198.57 197.66 198.56 27,914 +0.50(+0.25%)
Feb 07, 2024 198.28 199.09 197.96 198.06 31,534 -0.09(-0.05%)
Feb 06, 2024 197.78 198.15 196.79 198.15 28,330 +3.10(+1.59%)
Feb 05, 2024 193.91 195.25 193.86 195.05 8,793 +2.82(+1.47%)
Feb 02, 2024 191.99 193.11 190.82 192.23 44,438 -0.38(-0.20%)
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.