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, 2022 176.91 176.91 174.52 175.88 10,986 -3.20(-1.79%)
Feb 25, 2022 173.09 179.60 176.68 179.08 10,386 +5.88(+3.40%)
Feb 24, 2022 169.50 173.23 169.50 173.20 14,025 -0.48(-0.28%)
Feb 23, 2022 175.05 175.31 173.60 173.68 6,517 -1.60(-0.91%)
Feb 22, 2022 176.46 176.68 174.83 175.27 3,960 -2.34(-1.32%)
Feb 18, 2022 177.61 0 -1.30(-0.73%)
Feb 17, 2022 180.35 180.35 178.87 178.92 3,039 -2.46(-1.35%)
Feb 16, 2022 181.62 181.72 180.68 181.37 2,708 +0.18(+0.10%)
Feb 15, 2022 179.20 181.23 179.20 181.20 6,063 +2.45(+1.37%)
Feb 14, 2022 179.60 179.60 177.47 178.74 5,916 -2.07(-1.14%)
Feb 11, 2022 180.73 182.33 180.06 180.81 4,852 -0.41(-0.23%)
Feb 10, 2022 182.37 183.23 180.65 181.22 5,837 -1.97(-1.08%)
Feb 09, 2022 182.07 183.59 182.07 183.20 7,133 +1.50(+0.83%)
Feb 08, 2022 180.46 181.69 179.34 181.69 4,984 -1.22(-0.67%)
Feb 07, 2022 182.73 183.29 182.67 182.91 3,527 +0.78(+0.43%)
Feb 04, 2022 181.22 182.97 181.22 182.13 1,831 -0.12(-0.07%)
Feb 03, 2022 183.21 183.24 182.13 182.25 3,552 -2.44(-1.32%)
Feb 02, 2022 182.57 184.94 182.41 184.69 3,912 +1.36(+0.74%)
Feb 01, 2022 182.20 183.33 181.95 183.33 5,514 +0.84(+0.46%)
Jan 31, 2022 180.59 182.50 182.49 18,322 +0.87(+0.48%)
Jan 28, 2022 177.73 181.62 177.73 181.62 3,194 +2.95(+1.65%)
Jan 27, 2022 179.54 181.48 178.62 178.67 5,320 +0.50(+0.28%)
Jan 26, 2022 180.41 180.55 177.37 178.17 7,952 -0.42(-0.24%)
Jan 25, 2022 176.09 179.40 176.09 178.59 10,306 +1.30(+0.73%)
Jan 24, 2022 175.87 177.29 171.85 177.29 16,122 -1.40(-0.78%)
Jan 21, 2022 179.82 181.26 178.60 178.69 5,742 -1.80(-1.00%)
Jan 20, 2022 181.11 182.89 180.49 180.49 5,386 -0.49(-0.27%)
Jan 19, 2022 182.96 182.96 180.97 180.97 3,348 -1.16(-0.64%)
Jan 18, 2022 182.57 183.17 182.05 182.13 16,268 -2.44(-1.32%)
Jan 14, 2022 184.58 0 -0.40(-0.22%)
Jan 13, 2022 187.88 187.88 184.65 184.98 6,006 -2.88(-1.53%)
Jan 12, 2022 188.16 188.30 187.36 187.86 7,907 -1.86(-0.98%)
Jan 11, 2022 190.39 190.39 188.59 189.72 4,611 +0.10(+0.05%)
Jan 10, 2022 188.14 189.62 186.82 189.62 17,386 +2.22(+1.19%)
Jan 07, 2022 186.45 187.73 186.30 187.40 6,122 +1.47(+0.79%)
Jan 06, 2022 185.94 186.97 184.18 185.94 4,423 -0.51(-0.27%)
Jan 05, 2022 187.84 188.89 186.33 186.44 30,493 -0.71(-0.38%)
Jan 04, 2022 187.57 187.76 185.94 187.15 29,611 -2.51(-1.32%)
Jan 03, 2022 190.93 190.93 188.17 189.66 6,556 -1.56(-0.81%)
Dec 31, 2021 191.37 192.76 191.19 191.22 53,733 -0.31(-0.16%)
Dec 30, 2021 190.77 192.22 190.77 191.52 6,043 +0.90(+0.47%)
Dec 29, 2021 189.94 190.83 189.94 190.62 11,288 +0.01(+0.01%)
Dec 28, 2021 191.71 191.71 190.01 190.61 10,117 -1.25(-0.65%)
Dec 27, 2021 191.56 191.86 191.12 191.86 5,555 +1.04(+0.55%)
Dec 23, 2021 190.44 191.09 190.44 190.81 7,320 +0.74(+0.39%)
Dec 22, 2021 188.12 190.59 188.12 190.08 4,375 +1.53(+0.81%)
Dec 21, 2021 188.44 188.62 186.52 188.54 12,066 -0.02(-0.01%)
Dec 20, 2021 188.20 188.83 186.28 188.56 24,849 +0.99(+0.53%)
Dec 17, 2021 187.92 188.98 186.35 187.57 10,096 -2.21(-1.17%)
Dec 16, 2021 187.56 190.24 187.08 189.79 10,656 +2.92(+1.56%)
Dec 15, 2021 183.07 186.87 183.07 186.87 9,506 +5.07(+2.79%)
Dec 14, 2021 180.63 182.07 180.28 181.80 4,401 +0.33(+0.18%)
Dec 13, 2021 178.46 181.47 178.46 181.47 8,186 +3.70(+2.08%)
Dec 10, 2021 178.56 178.84 177.50 177.77 36,159 -0.65(-0.37%)
Dec 09, 2021 178.93 179.70 178.42 178.42 4,454 -1.39(-0.77%)
Dec 08, 2021 179.20 180.01 177.96 179.81 11,173 +1.18(+0.66%)
Dec 07, 2021 178.22 179.29 177.56 178.63 5,938 +1.55(+0.88%)
Dec 06, 2021 178.36 178.69 177.07 177.07 5,750 -1.16(-0.65%)
Dec 03, 2021 179.41 179.41 177.52 178.24 7,685 -0.24(-0.13%)
Dec 02, 2021 179.17 179.47 178.41 178.47 2,849 -1.07(-0.59%)
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.