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 (%)
Jul 31, 2019 134.70 134.82 132.81 133.22 3,730 -1.09(-0.81%)
Jul 30, 2019 134.10 134.31 133.91 134.31 2,141 -1.27(-0.93%)
Jul 29, 2019 135.56 135.90 135.36 135.58 6,415 +0.11(+0.08%)
Jul 26, 2019 134.63 135.56 134.63 135.46 66,149 +1.05(+0.78%)
Jul 25, 2019 134.86 135.39 134.41 134.41 5,900 -0.56(-0.42%)
Jul 24, 2019 134.19 134.97 133.96 134.97 2,850 +0.58(+0.43%)
Jul 23, 2019 133.93 134.54 133.93 134.39 14,037 +0.61(+0.45%)
Jul 22, 2019 134.38 134.38 133.40 133.79 4,884 -0.50(-0.37%)
Jul 19, 2019 135.44 135.44 134.28 134.28 4,229 -1.06(-0.79%)
Jul 18, 2019 134.78 135.37 134.78 135.35 2,619 +0.60(+0.44%)
Jul 17, 2019 135.66 135.66 134.75 134.75 4,439 -0.57(-0.42%)
Jul 16, 2019 135.36 135.67 135.22 135.32 53,395 -0.62(-0.46%)
Jul 15, 2019 135.43 136.03 135.12 135.94 3,912 +0.40(+0.29%)
Jul 12, 2019 135.97 136.39 134.62 135.55 67,234 -2.06(-1.49%)
Jul 11, 2019 139.23 139.23 136.58 137.60 187,529 -2.09(-1.50%)
Jul 10, 2019 139.46 139.84 138.80 139.70 7,250 +0.04(+0.03%)
Jul 09, 2019 138.33 139.87 138.33 139.66 8,706 +1.00(+0.72%)
Jul 08, 2019 139.47 139.47 137.98 138.66 8,625 -1.41(-1.01%)
Jul 05, 2019 141.66 141.74 140.08 140.08 4,771 -1.84(-1.30%)
Jul 03, 2019 141.53 141.92 140.86 141.92 1,951 +1.30(+0.92%)
Jul 02, 2019 140.15 140.63 140.01 140.62 4,619 +0.38(+0.27%)
Jul 01, 2019 139.97 140.36 139.73 140.24 6,104 +1.16(+0.83%)
Jun 28, 2019 138.76 139.17 138.48 139.08 5,313 +0.24(+0.17%)
Jun 27, 2019 138.03 138.95 138.03 138.84 18,611 +1.29(+0.94%)
Jun 26, 2019 137.65 138.42 137.39 137.55 6,122 -1.57(-1.13%)
Jun 25, 2019 138.19 140.05 138.19 139.12 12,671 +2.57(+1.88%)
Jun 24, 2019 136.72 136.72 136.23 136.55 4,387 -0.70(-0.51%)
Jun 21, 2019 137.25 137.71 135.93 137.25 9,109 +0.00(+0.00%)
Jun 20, 2019 137.58 138.32 136.98 137.25 9,119 +0.60(+0.44%)
Jun 19, 2019 135.72 136.76 135.72 136.65 17,843 +1.23(+0.91%)
Jun 18, 2019 134.23 135.67 134.23 135.42 5,046 +1.55(+1.15%)
Jun 17, 2019 132.92 134.02 132.92 133.88 6,441 +0.67(+0.51%)
Jun 14, 2019 133.61 134.21 133.21 133.21 6,748 -1.01(-0.75%)
Jun 13, 2019 134.80 134.80 133.62 134.21 16,366 -0.40(-0.30%)
Jun 12, 2019 133.99 134.77 133.77 134.62 10,472 +1.11(+0.83%)
Jun 11, 2019 134.69 134.73 133.33 133.50 4,574 -0.86(-0.64%)
Jun 10, 2019 135.03 135.03 134.25 134.36 8,855 -0.38(-0.28%)
Jun 07, 2019 134.04 135.07 134.04 134.74 21,224 +1.34(+1.00%)
Jun 06, 2019 133.72 134.06 133.35 133.40 21,868 -0.16(-0.12%)
Jun 05, 2019 134.33 134.33 133.32 133.56 2,640 +0.03(+0.02%)
Jun 04, 2019 131.73 133.53 131.73 133.53 5,093 +2.68(+2.05%)
Jun 03, 2019 130.17 131.28 130.17 130.86 2,649 +1.19(+0.92%)
May 31, 2019 129.65 130.43 129.18 129.66 3,374 -1.09(-0.83%)
May 30, 2019 131.35 131.36 130.34 130.75 4,648 -0.71(-0.54%)
May 29, 2019 131.85 131.85 129.93 131.46 20,167 -1.91(-1.43%)
May 28, 2019 135.32 135.56 133.21 133.38 4,682 -1.84(-1.36%)
May 24, 2019 136.22 136.22 135.04 135.22 2,612 +0.24(+0.17%)
May 23, 2019 135.14 135.14 134.25 134.98 3,250 -1.01(-0.74%)
May 22, 2019 135.53 136.13 134.70 135.99 4,730 +0.32(+0.24%)
May 21, 2019 135.37 135.83 135.18 135.67 6,262 +0.62(+0.46%)
May 20, 2019 135.30 135.30 134.59 135.04 2,945 -0.66(-0.48%)
May 17, 2019 135.26 136.72 135.25 135.70 6,204 -0.51(-0.38%)
May 16, 2019 136.44 137.21 136.04 136.21 6,379 +1.29(+0.96%)
May 15, 2019 133.66 135.15 133.12 134.92 19,725 +0.62(+0.46%)
May 14, 2019 134.61 134.97 134.11 134.30 9,258 +0.57(+0.42%)
May 13, 2019 134.66 135.12 133.22 133.74 5,159 -3.37(-2.46%)
May 10, 2019 135.58 137.35 135.03 137.10 7,183 -0.22(-0.16%)
May 09, 2019 135.90 137.44 135.75 137.32 4,014 +0.44(+0.32%)
May 08, 2019 135.61 137.21 135.61 136.88 5,344 +1.21(+0.89%)
May 07, 2019 138.90 138.90 134.96 135.67 6,299 -4.81(-3.42%)
May 06, 2019 137.60 140.72 137.60 140.48 5,850 +0.80(+0.57%)
May 03, 2019 138.50 139.68 138.48 139.68 5,333 +1.73(+1.25%)
May 02, 2019 137.17 137.95 136.59 137.95 7,182 +0.52(+0.38%)
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.