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, 2019 140.05 142.32 140.05 141.57 7,176 +1.93(+1.38%)
Feb 27, 2019 138.80 140.50 138.80 139.63 12,429 +0.44(+0.31%)
Feb 26, 2019 138.94 139.92 138.94 139.20 6,067 +0.03(+0.02%)
Feb 25, 2019 139.42 140.14 139.17 139.17 5,991 +0.14(+0.10%)
Feb 22, 2019 136.91 139.03 136.91 139.03 7,975 +2.29(+1.68%)
Feb 21, 2019 137.91 137.91 136.30 136.74 7,003 -1.26(-0.91%)
Feb 20, 2019 138.95 138.95 137.31 138.00 5,416 -1.00(-0.72%)
Feb 19, 2019 138.69 139.81 138.69 139.00 6,942 -0.36(-0.26%)
Feb 15, 2019 138.49 139.35 138.19 139.35 4,916 +1.92(+1.40%)
Feb 14, 2019 135.68 137.86 135.68 137.43 11,565 +1.22(+0.89%)
Feb 13, 2019 136.25 136.62 135.80 136.21 10,720 +0.46(+0.34%)
Feb 12, 2019 134.09 135.89 134.09 135.75 6,762 +2.20(+1.64%)
Feb 11, 2019 134.05 134.14 132.86 133.56 14,982 -0.36(-0.27%)
Feb 08, 2019 132.48 134.03 132.48 133.91 70,683 +0.81(+0.61%)
Feb 07, 2019 134.51 134.56 132.54 133.10 6,984 -2.30(-1.70%)
Feb 06, 2019 135.34 135.91 134.30 135.40 10,254 -0.48(-0.35%)
Feb 05, 2019 135.89 137.43 135.80 135.87 5,427 +0.48(+0.35%)
Feb 04, 2019 134.92 135.40 134.42 135.40 9,579 +0.03(+0.02%)
Feb 01, 2019 134.76 135.69 134.51 135.37 32,665 +0.51(+0.38%)
Jan 31, 2019 132.55 135.14 132.55 134.86 21,002 +1.91(+1.44%)
Jan 30, 2019 131.36 132.94 131.25 132.94 7,227 +1.73(+1.32%)
Jan 29, 2019 130.88 131.43 130.34 131.22 39,594 +0.31(+0.24%)
Jan 28, 2019 131.67 132.40 130.59 130.90 34,969 -1.65(-1.24%)
Jan 25, 2019 132.15 132.72 132.15 132.55 10,160 +1.09(+0.83%)
Jan 24, 2019 132.74 132.74 131.04 131.46 6,113 -1.89(-1.42%)
Jan 23, 2019 133.74 134.33 132.58 133.36 5,639 -0.19(-0.14%)
Jan 22, 2019 134.03 134.10 132.88 133.55 10,151 -1.45(-1.07%)
Jan 18, 2019 134.76 135.02 134.17 135.00 5,899 +0.62(+0.46%)
Jan 17, 2019 133.56 135.01 133.56 134.37 5,133 +0.98(+0.74%)
Jan 16, 2019 134.71 135.22 133.38 133.39 5,639 -0.71(-0.53%)
Jan 15, 2019 132.51 134.22 132.51 134.10 18,078 +1.73(+1.31%)
Jan 14, 2019 132.88 132.88 132.37 132.37 2,969 -1.59(-1.19%)
Jan 11, 2019 132.89 133.96 132.56 133.96 16,824 +0.71(+0.54%)
Jan 10, 2019 132.72 133.25 131.49 133.25 3,629 +0.47(+0.35%)
Jan 09, 2019 134.01 134.01 132.58 132.78 20,643 -0.77(-0.58%)
Jan 08, 2019 133.86 133.86 131.81 133.55 9,243 +1.10(+0.83%)
Jan 07, 2019 130.47 133.37 130.47 132.45 14,004 +2.12(+1.63%)
Jan 04, 2019 127.73 130.33 127.20 130.33 32,009 +4.91(+3.92%)
Jan 03, 2019 128.65 128.65 125.33 125.41 13,713 -3.72(-2.88%)
Jan 02, 2019 126.76 129.65 126.76 129.14 33,427 +0.28(+0.22%)
Dec 31, 2018 128.14 128.85 127.37 128.85 102,474 +1.59(+1.25%)
Dec 28, 2018 127.07 128.84 126.12 127.26 12,782 +1.03(+0.81%)
Dec 27, 2018 123.77 126.23 122.18 126.23 26,675 -0.03(-0.02%)
Dec 26, 2018 120.87 126.26 120.75 126.26 23,092 +5.43(+4.49%)
Dec 24, 2018 121.90 122.47 120.74 120.83 15,622 -1.88(-1.53%)
Dec 21, 2018 126.00 126.00 122.71 122.71 59,540 -2.94(-2.34%)
Dec 20, 2018 126.98 128.04 124.82 125.65 23,456 -2.61(-2.04%)
Dec 19, 2018 131.18 131.77 127.48 128.27 16,243 -2.67(-2.04%)
Dec 18, 2018 133.72 133.72 129.92 130.94 78,387 -1.22(-0.92%)
Dec 17, 2018 134.51 134.78 131.56 132.16 109,780 -3.16(-2.33%)
Dec 14, 2018 138.45 139.20 134.90 135.31 18,506 -4.75(-3.39%)
Dec 13, 2018 141.13 141.13 139.58 140.06 23,034 -0.92(-0.65%)
Dec 12, 2018 141.53 142.44 140.99 140.99 25,940 +0.90(+0.65%)
Dec 11, 2018 140.52 141.31 138.65 140.08 36,010 +0.12(+0.09%)
Dec 10, 2018 139.61 140.25 136.97 139.96 57,410 +0.12(+0.09%)
Dec 07, 2018 142.45 142.45 139.04 139.84 38,218 -2.06(-1.45%)
Dec 06, 2018 141.45 142.02 138.90 141.91 28,586 -1.32(-0.92%)
Dec 04, 2018 146.18 147.08 142.99 143.23 128,452 -3.02(-2.07%)
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.