Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

66.21 -0.40 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 138.53 138.53 135.75 135.80 5,668 -2.95(-2.13%)
Feb 27, 2018 140.87 140.87 138.71 138.76 7,912 -2.34(-1.66%)
Feb 26, 2018 139.19 141.53 139.19 141.10 17,952 +2.00(+1.44%)
Feb 23, 2018 138.09 139.10 137.94 139.10 5,683 +1.99(+1.45%)
Feb 22, 2018 137.55 138.54 136.82 137.11 6,395 -0.49(-0.36%)
Feb 21, 2018 139.11 140.03 137.59 137.60 8,986 -0.33(-0.24%)
Feb 20, 2018 139.27 139.46 137.92 137.93 8,708 -2.55(-1.82%)
Feb 16, 2018 140.48 140.48 140.48 0 +0.86(+0.62%)
Feb 15, 2018 138.66 139.63 137.19 139.62 17,377 +2.85(+2.08%)
Feb 14, 2018 133.22 136.78 133.22 136.77 24,263 +2.29(+1.70%)
Feb 13, 2018 133.56 134.86 133.02 134.48 18,681 +0.12(+0.09%)
Feb 12, 2018 133.45 135.07 132.74 134.36 36,301 +1.55(+1.17%)
Feb 09, 2018 132.91 133.42 128.30 132.81 47,712 +1.47(+1.12%)
Feb 08, 2018 136.34 136.39 131.35 131.35 20,073 -4.71(-3.46%)
Feb 07, 2018 135.62 136.87 135.56 136.05 25,966 +0.21(+0.15%)
Feb 06, 2018 131.23 136.05 130.55 135.84 31,069 +0.04(+0.03%)
Feb 05, 2018 139.41 139.46 133.41 135.81 41,397 -4.50(-3.21%)
Feb 02, 2018 141.85 142.65 140.28 140.31 20,202 -2.78(-1.94%)
Feb 01, 2018 142.35 144.08 142.29 143.08 10,798 +0.65(+0.46%)
Jan 31, 2018 145.73 145.73 141.99 142.43 49,508 -2.97(-2.04%)
Jan 30, 2018 147.02 147.31 146.48 145.40 317,149 -3.55(-2.38%)
Jan 29, 2018 149.82 150.29 148.76 148.95 476,116 -0.76(-0.51%)
Jan 26, 2018 149.02 149.79 149.02 149.71 10,737 +1.27(+0.86%)
Jan 25, 2018 147.52 148.44 147.00 148.44 14,387 +1.17(+0.79%)
Jan 24, 2018 148.85 148.85 146.35 147.28 18,995 -1.06(-0.71%)
Jan 23, 2018 147.56 148.77 146.62 148.33 98,209 +0.23(+0.15%)
Jan 22, 2018 145.48 148.11 145.48 148.11 13,362 +2.59(+1.78%)
Jan 19, 2018 144.90 145.52 144.53 145.52 14,716 +0.54(+0.37%)
Jan 18, 2018 145.16 145.16 143.94 144.98 13,023 -0.21(-0.14%)
Jan 17, 2018 144.54 145.47 144.14 145.18 35,437 +0.88(+0.61%)
Jan 16, 2018 145.71 146.70 144.01 144.31 58,532 -0.88(-0.60%)
Jan 12, 2018 145.18 145.18 145.18 0 +0.60(+0.41%)
Jan 11, 2018 142.61 144.59 142.61 144.59 12,749 +1.88(+1.32%)
Jan 10, 2018 142.70 142.70 75,048 +0.22(+0.15%)
Jan 09, 2018 141.26 142.58 141.26 142.49 8,272 +1.22(+0.87%)
Jan 08, 2018 142.01 142.01 139.95 141.26 19,942 -1.02(-0.72%)
Jan 05, 2018 142.74 142.74 141.74 142.29 12,196 +0.09(+0.06%)
Jan 04, 2018 142.54 142.65 141.48 142.20 55,701 +0.12(+0.08%)
Jan 03, 2018 141.49 142.29 140.88 142.08 18,996 +0.64(+0.45%)
Jan 02, 2018 139.91 141.44 139.91 141.44 36,383 +1.72(+1.23%)
Dec 29, 2017 139.72 139.72 139.72 0 -0.64(-0.46%)
Dec 28, 2017 140.79 140.79 139.95 140.36 48,032 +0.18(+0.13%)
Dec 27, 2017 139.91 141.14 139.91 140.18 28,137 -0.28(-0.20%)
Dec 26, 2017 139.82 140.64 139.82 140.46 7,996 +0.59(+0.42%)
Dec 22, 2017 140.31 140.31 139.47 139.87 12,480 -0.55(-0.39%)
Dec 21, 2017 139.68 140.82 139.68 140.42 10,817 +1.05(+0.75%)
Dec 20, 2017 139.93 139.93 139.26 139.37 5,423 -0.44(-0.31%)
Dec 19, 2017 140.39 140.94 139.51 139.81 13,270 -0.98(-0.70%)
Dec 18, 2017 140.61 141.16 140.49 140.79 23,738 +0.07(+0.05%)
Dec 15, 2017 139.41 140.72 139.38 140.72 14,074 +1.34(+0.96%)
Dec 14, 2017 141.14 141.64 138.94 139.38 12,799 -1.76(-1.25%)
Dec 13, 2017 140.14 141.37 140.14 141.14 27,045 +0.78(+0.55%)
Dec 12, 2017 139.38 140.75 139.38 140.37 8,007 +0.83(+0.60%)
Dec 11, 2017 138.68 139.94 138.68 139.54 9,422 +0.95(+0.68%)
Dec 08, 2017 137.14 138.68 137.04 138.59 26,483 +1.94(+1.42%)
Dec 07, 2017 135.78 136.67 135.73 136.65 17,045 +0.72(+0.53%)
Dec 06, 2017 136.61 136.67 134.75 135.93 25,955 -0.93(-0.68%)
Dec 05, 2017 137.31 138.07 136.66 136.86 52,082 -0.39(-0.28%)
Dec 04, 2017 139.75 139.94 137.24 137.24 77,676 -1.66(-1.20%)
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.