US Pharmaceuticals Ishares ETF (NY: IHE )

184.73 USD +1.19 (+0.65%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 182.71 185.02 182.71 184.73 5,600 +1.19(+0.65%)
Jan 21, 2021 185.02 185.02 182.71 183.54 7,990 -1.71(-0.92%)
Jan 20, 2021 186.17 186.47 185.06 185.25 6,294 -0.85(-0.46%)
Jan 19, 2021 185.04 186.10 185.04 186.10 32,874 +2.28(+1.24%)
Jan 15, 2021 183.97 184.10 182.32 183.82 20,500 -0.60(-0.33%)
Jan 14, 2021 184.26 185.02 183.64 184.42 5,209 +1.18(+0.64%)
Jan 13, 2021 184.36 184.36 183.24 183.24 5,773 -0.88(-0.48%)
Jan 12, 2021 184.66 185.63 183.28 184.12 6,911 -1.00(-0.54%)
Jan 11, 2021 182.83 185.58 182.83 185.12 13,382 +2.11(+1.15%)
Jan 08, 2021 182.85 183.81 182.09 183.01 3,300 -0.05(-0.03%)
Jan 07, 2021 180.96 183.33 180.96 183.06 6,531 +2.29(+1.27%)
Jan 06, 2021 177.32 182.00 177.32 180.77 7,735 +1.61(+0.90%)
Jan 05, 2021 177.28 179.16 177.28 179.16 3,850 +0.95(+0.53%)
Jan 04, 2021 179.44 179.44 176.21 178.21 6,299 -1.23(-0.69%)
Dec 31, 2020 179.44 179.44 179.44 7,353 +1.12(+0.63%)
Dec 30, 2020 178.00 178.75 178.00 178.32 7,353 +1.21(+0.68%)
Dec 29, 2020 176.86 177.27 176.34 177.12 4,387 +0.33(+0.18%)
Dec 28, 2020 178.00 178.57 176.70 176.79 20,843 -0.46(-0.26%)
Dec 24, 2020 177.13 177.53 176.93 177.25 1,900 +0.47(+0.27%)
Dec 23, 2020 177.16 177.16 176.55 176.78 15,810 +0.50(+0.28%)
Dec 22, 2020 175.45 176.47 175.33 176.29 5,186 +0.80(+0.46%)
Dec 21, 2020 174.76 175.70 173.48 175.49 10,925 -2.14(-1.21%)
Dec 18, 2020 178.00 178.00 176.31 177.63 8,200 +0.05(+0.03%)
Dec 17, 2020 177.23 177.74 176.48 177.58 4,976 +0.76(+0.43%)
Dec 16, 2020 178.51 178.51 176.82 176.82 19,396 -1.30(-0.73%)
Dec 15, 2020 176.37 178.20 175.88 178.12 19,208 +3.18(+1.82%)
Dec 14, 2020 176.78 177.50 174.94 174.94 6,284 -1.01(-0.58%)
Dec 11, 2020 176.00 176.37 175.19 175.95 3,100 -0.57(-0.32%)
Dec 10, 2020 176.00 176.54 175.67 176.52 9,124 +0.65(+0.37%)
Dec 09, 2020 177.34 177.68 174.90 175.87 5,302 -0.68(-0.39%)
Dec 08, 2020 174.67 176.60 174.67 176.55 6,478 +2.12(+1.22%)
Dec 07, 2020 175.66 175.66 173.81 174.43 12,565 -0.67(-0.38%)
Dec 04, 2020 173.63 175.10 173.63 175.10 6,100 +2.26(+1.30%)
Dec 03, 2020 172.87 173.89 172.47 172.84 5,619 -0.03(-0.02%)
Dec 02, 2020 172.77 173.47 172.73 172.87 3,670 +0.35(+0.20%)
Dec 01, 2020 172.06 172.79 172.06 172.52 4,213 +1.54(+0.90%)
Nov 30, 2020 172.31 172.31 170.29 170.99 11,697 -0.89(-0.52%)
Nov 27, 2020 171.50 171.88 171.46 171.88 4,100 +1.35(+0.79%)
Nov 25, 2020 171.05 171.05 169.66 170.53 10,100 -0.45(-0.26%)
Nov 24, 2020 171.33 171.89 170.70 170.98 11,115 -0.04(-0.02%)
Nov 23, 2020 172.34 172.34 170.40 171.02 225,798 -0.95(-0.55%)
Nov 20, 2020 173.15 173.30 171.91 171.97 11,200 -1.14(-0.66%)
Nov 19, 2020 171.80 173.11 171.04 173.11 8,251 +1.93(+1.13%)
Nov 18, 2020 174.89 174.89 171.15 171.17 17,026 -2.46(-1.41%)
Nov 17, 2020 173.50 174.33 172.72 173.63 23,356 +0.92(+0.53%)
Nov 16, 2020 174.97 174.97 172.43 172.71 8,105 -0.59(-0.34%)
Nov 13, 2020 172.61 173.30 172.45 173.30 4,000 +2.33(+1.36%)
Nov 12, 2020 172.84 172.84 170.36 170.97 11,200 -1.48(-0.86%)
Nov 11, 2020 173.65 173.65 171.93 172.45 5,882 -0.16(-0.09%)
Nov 10, 2020 172.47 173.27 170.78 172.61 15,927 +1.68(+0.98%)
Nov 09, 2020 175.67 175.67 170.93 170.93 14,917 +3.18(+1.89%)
Nov 06, 2020 168.76 168.99 167.75 167.75 3,700 -1.36(-0.80%)
Nov 05, 2020 171.46 171.46 169.12 169.12 64,523 -0.25(-0.15%)
Nov 04, 2020 165.02 172.00 165.02 169.37 40,064 +6.25(+3.83%)
Nov 03, 2020 163.79 164.40 162.79 163.12 28,343 +1.56(+0.97%)
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.