Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 -0.02 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 60.52 60.61 60.45 60.52 20,028 -0.16(-0.26%)
Jun 29, 2021 60.90 60.99 60.59 60.68 14,690 -0.27(-0.44%)
Jun 28, 2021 61.13 61.13 60.76 60.94 28,818 -0.17(-0.28%)
Jun 25, 2021 60.67 61.13 60.67 61.11 53,003 +0.38(+0.63%)
Jun 24, 2021 60.59 60.75 60.59 60.73 6,043 +0.56(+0.93%)
Jun 23, 2021 60.32 60.34 60.12 60.17 14,521 -0.46(-0.75%)
Jun 22, 2021 60.64 60.65 60.39 60.63 5,991 -0.11(-0.18%)
Jun 21, 2021 60.41 60.74 60.19 60.74 6,276 +0.57(+0.96%)
Jun 18, 2021 60.63 60.63 60.11 60.16 18,281 -0.83(-1.35%)
Jun 17, 2021 60.64 60.99 60.42 60.99 9,030 +0.13(+0.21%)
Jun 16, 2021 61.24 61.24 60.71 60.86 47,656 -0.04(-0.06%)
Jun 15, 2021 61.38 61.38 60.78 60.90 12,170 -0.19(-0.31%)
Jun 14, 2021 61.28 61.28 60.91 61.09 18,907 -0.10(-0.17%)
Jun 11, 2021 61.75 61.75 60.87 61.19 12,910 -0.57(-0.92%)
Jun 10, 2021 60.80 61.76 60.80 61.76 16,838 +1.04(+1.71%)
Jun 09, 2021 59.87 60.74 59.87 60.72 33,755 +0.98(+1.63%)
Jun 08, 2021 60.05 60.05 59.38 59.75 11,595 -0.19(-0.31%)
Jun 07, 2021 59.58 60.36 59.55 59.94 17,831 +0.37(+0.61%)
Jun 04, 2021 59.85 59.85 59.56 59.57 9,782 +0.01(+0.01%)
Jun 03, 2021 59.45 59.66 59.39 59.57 19,144 +0.19(+0.32%)
Jun 02, 2021 59.53 59.66 59.33 59.37 27,912 +0.02(+0.03%)
Jun 01, 2021 60.32 60.32 59.34 59.35 20,643 -0.64(-1.07%)
May 28, 2021 60.42 60.42 59.97 60.00 8,722 +0.15(+0.25%)
May 27, 2021 60.18 60.18 59.83 59.85 18,440 -0.17(-0.28%)
May 26, 2021 59.95 60.01 59.94 60.01 31,640 -0.13(-0.21%)
May 25, 2021 60.82 60.82 60.14 60.14 48,768 -0.39(-0.65%)
May 24, 2021 60.85 60.85 60.53 60.53 9,198 -0.04(-0.06%)
May 21, 2021 60.82 61.06 60.57 60.57 8,903 -0.10(-0.17%)
May 20, 2021 59.79 60.71 59.79 60.68 6,451 +0.85(+1.42%)
May 19, 2021 59.61 59.82 59.36 59.82 15,320 -0.30(-0.50%)
May 18, 2021 60.37 60.39 60.13 60.13 7,053 -0.04(-0.07%)
May 17, 2021 60.02 60.38 60.02 60.17 12,060 +0.09(+0.15%)
May 14, 2021 59.73 60.09 59.73 60.08 18,369 +0.41(+0.68%)
May 13, 2021 58.69 59.76 58.69 59.67 98,029 +0.78(+1.33%)
May 12, 2021 58.96 59.34 58.89 58.89 16,931 +0.09(+0.15%)
May 11, 2021 58.69 59.18 58.69 58.80 12,299 -0.21(-0.36%)
May 10, 2021 59.16 59.51 59.01 59.01 14,208 +0.08(+0.14%)
May 07, 2021 58.64 59.19 58.64 58.93 8,802 +0.33(+0.57%)
May 06, 2021 58.07 58.59 57.75 58.59 40,700 -0.04(-0.07%)
May 05, 2021 58.39 58.86 58.32 58.63 13,857 +0.26(+0.44%)
May 04, 2021 58.76 58.76 58.23 58.38 7,391 -0.64(-1.08%)
May 03, 2021 58.69 59.05 58.69 59.01 36,093 +0.73(+1.25%)
Apr 30, 2021 58.28 58.58 58.27 58.29 26,123 -0.27(-0.45%)
Apr 29, 2021 58.60 58.60 58.12 58.55 10,351 -0.22(-0.38%)
Apr 28, 2021 58.74 58.82 58.73 58.78 6,334 +0.06(+0.11%)
Apr 27, 2021 58.75 58.84 58.71 58.71 7,827 -0.30(-0.51%)
Apr 26, 2021 58.91 59.06 58.91 59.02 13,781 +0.10(+0.17%)
Apr 23, 2021 58.93 58.98 58.72 58.92 9,220 +0.10(+0.18%)
Apr 22, 2021 59.19 59.50 58.74 58.81 7,837 -0.47(-0.79%)
Apr 21, 2021 58.89 59.28 58.89 59.28 16,476 +0.66(+1.12%)
Apr 20, 2021 58.03 58.64 58.03 58.63 16,353 +0.49(+0.83%)
Apr 19, 2021 58.44 58.56 58.03 58.14 14,638 -0.12(-0.20%)
Apr 16, 2021 57.93 58.33 57.93 58.26 9,834 +0.41(+0.70%)
Apr 15, 2021 57.72 58.17 57.72 57.85 14,432 +0.55(+0.96%)
Apr 14, 2021 56.81 57.55 56.81 57.30 19,930 +0.35(+0.61%)
Apr 13, 2021 56.49 57.03 56.48 56.95 24,639 -0.06(-0.11%)
Apr 12, 2021 56.96 57.07 56.70 57.02 18,723 -0.11(-0.20%)
Apr 09, 2021 56.84 57.13 56.71 57.13 12,600 +0.21(+0.37%)
Apr 08, 2021 56.89 57.15 56.89 56.92 26,043 -0.03(-0.05%)
Apr 07, 2021 57.01 57.16 56.95 56.95 3,792 -0.16(-0.28%)
Apr 06, 2021 57.41 57.72 57.11 57.11 17,641 -0.44(-0.77%)
Apr 05, 2021 57.69 57.81 57.45 57.55 17,297 +0.02(+0.04%)
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.