Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Pharmaceuticals Ishares ETF (NY: IHE )

67.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 10, 2024 66.48 66.85 66.01 66.79 53,129 +0.18(+0.27%)
Jun 07, 2024 66.03 66.71 66.03 66.61 41,133 +0.51(+0.77%)
Jun 06, 2024 66.09 66.40 65.84 66.10 45,642 +0.06(+0.09%)
Jun 05, 2024 66.26 66.29 65.68 66.04 20,220 +0.00(+0.00%)
Jun 04, 2024 65.88 66.14 65.66 66.04 32,650 +0.07(+0.11%)
Jun 03, 2024 65.63 66.47 65.63 65.97 33,269 +0.52(+0.79%)
May 31, 2024 64.93 65.50 64.93 65.45 26,822 +0.70(+1.08%)
May 30, 2024 64.72 65.14 64.65 64.75 38,629 +0.13(+0.20%)
May 29, 2024 64.54 64.71 64.32 64.63 17,271 -0.12(-0.18%)
May 28, 2024 65.38 65.38 64.49 64.75 26,394 -0.41(-0.63%)
May 24, 2024 65.52 65.56 65.09 65.15 12,046 -0.30(-0.46%)
May 23, 2024 66.50 66.50 65.36 65.45 30,789 -0.90(-1.35%)
May 22, 2024 65.76 66.58 65.76 66.35 40,749 +0.27(+0.41%)
May 21, 2024 65.93 66.59 65.93 66.08 15,856 +0.20(+0.30%)
May 20, 2024 65.75 66.09 65.58 65.88 33,528 +0.10(+0.15%)
May 17, 2024 65.84 65.86 65.65 65.78 49,756 -0.26(-0.39%)
May 16, 2024 66.25 66.25 65.87 66.04 287,660 -0.11(-0.17%)
May 15, 2024 65.66 66.23 65.66 66.15 20,517 +0.72(+1.10%)
May 14, 2024 65.51 65.64 65.07 65.43 204,166 +0.05(+0.08%)
May 13, 2024 65.36 65.39 65.06 65.38 20,209 +0.45(+0.69%)
May 10, 2024 65.54 65.57 64.93 64.93 68,708 -0.47(-0.72%)
May 09, 2024 65.38 65.56 65.28 65.40 20,678 +0.01(+0.02%)
May 08, 2024 65.17 65.61 65.17 65.39 31,498 +0.35(+0.54%)
May 07, 2024 64.96 65.17 64.83 65.04 41,880 +0.28(+0.43%)
May 06, 2024 64.39 64.77 64.29 64.76 13,763 +0.67(+1.04%)
May 03, 2024 64.70 64.70 63.94 64.10 41,421 -0.45(-0.69%)
May 02, 2024 65.07 65.07 64.47 64.55 19,869 -0.20(-0.31%)
May 01, 2024 64.00 65.17 64.00 64.75 47,284 +0.97(+1.51%)
Apr 30, 2024 64.12 64.43 63.78 63.78 58,923 +0.32(+0.50%)
Apr 29, 2024 63.16 63.67 63.16 63.46 30,190 +0.43(+0.68%)
Apr 26, 2024 62.49 63.19 62.44 63.03 23,912 +0.58(+0.92%)
Apr 25, 2024 62.89 63.00 62.40 62.46 318,283 -0.79(-1.24%)
Apr 24, 2024 63.65 63.65 62.96 63.24 13,325 -0.40(-0.63%)
Apr 23, 2024 63.26 63.79 63.26 63.64 16,102 +0.66(+1.06%)
Apr 22, 2024 63.04 63.45 62.80 62.98 25,254 +0.23(+0.37%)
Apr 19, 2024 62.77 62.93 62.50 62.74 67,930 -0.08(-0.13%)
Apr 18, 2024 62.86 63.04 62.60 62.82 20,307 -0.09(-0.14%)
Apr 17, 2024 63.25 63.46 62.84 62.91 237,704 -0.13(-0.21%)
Apr 16, 2024 63.36 63.38 62.99 63.04 41,134 -0.25(-0.39%)
Apr 15, 2024 63.85 64.24 63.20 63.29 24,277 -0.12(-0.19%)
Apr 12, 2024 64.37 64.41 63.34 63.41 289,708 -1.25(-1.94%)
Apr 11, 2024 65.12 65.12 64.42 64.67 15,133 -0.34(-0.52%)
Apr 10, 2024 64.90 65.20 64.77 65.00 24,092 -0.66(-1.00%)
Apr 09, 2024 65.71 65.75 65.24 65.66 17,812 -0.04(-0.06%)
Apr 08, 2024 66.06 66.06 65.70 65.70 15,355 -0.34(-0.51%)
Apr 05, 2024 65.50 66.14 65.50 66.04 14,890 +0.39(+0.59%)
Apr 04, 2024 66.68 66.69 65.62 65.65 28,475 -0.66(-0.99%)
Apr 03, 2024 66.67 66.94 66.15 66.31 253,181 -0.23(-0.34%)
Apr 02, 2024 66.21 66.54 66.09 66.54 574,170 -0.28(-0.42%)
Apr 01, 2024 67.53 67.53 66.57 66.82 25,266 -0.78(-1.16%)
Mar 28, 2024 67.57 67.95 67.57 67.60 34,153 +0.19(+0.29%)
Mar 27, 2024 66.91 67.41 66.79 67.40 41,511 +0.99(+1.48%)
Mar 26, 2024 66.47 66.56 66.30 66.42 25,789 -0.01(-0.02%)
Mar 25, 2024 66.47 66.86 66.43 66.43 77,533 +0.05(+0.08%)
Mar 22, 2024 66.75 67.16 66.38 66.38 238,399 -0.50(-0.74%)
Mar 21, 2024 67.13 67.20 66.86 66.88 16,174 +0.02(+0.02%)
Mar 20, 2024 66.55 66.88 66.27 66.86 28,236 +0.29(+0.43%)
Mar 19, 2024 66.14 66.60 65.95 66.57 20,987 +0.39(+0.58%)
Mar 18, 2024 66.71 66.71 66.19 66.19 28,134 -0.26(-0.39%)
Mar 15, 2024 66.27 66.44 66.10 66.44 46,404 -0.07(-0.10%)
Mar 14, 2024 67.22 67.22 66.19 66.51 19,295 -0.42(-0.62%)
Mar 13, 2024 66.99 67.21 66.83 66.93 13,967 -0.11(-0.16%)
Mar 12, 2024 66.64 67.11 66.48 67.04 34,734 +0.51(+0.76%)
Mar 11, 2024 66.79 66.93 66.17 66.53 25,784 -0.64(-0.96%)
Mar 08, 2024 67.41 67.47 67.05 67.18 17,654 -0.27(-0.40%)
Mar 07, 2024 66.95 67.84 66.95 67.45 28,355 -134.48(-66.60%)
Mar 06, 2024 202.68 203.21 201.60 201.93 49,649 +0.25(+0.13%)
Mar 05, 2024 203.01 203.01 201.00 201.68 23,522 -1.32(-0.65%)
Mar 04, 2024 205.75 205.75 202.57 203.00 16,535 -1.57(-0.77%)
Mar 01, 2024 203.63 204.57 202.48 204.57 109,504 +2.68(+1.33%)
Feb 29, 2024 204.41 204.41 201.67 201.89 9,184 -2.03(-1.00%)
Feb 28, 2024 206.25 206.25 203.63 203.92 14,153 -2.12(-1.03%)
Feb 27, 2024 205.79 206.38 205.78 206.04 7,100 -0.37(-0.18%)
Feb 26, 2024 206.36 206.84 206.24 206.41 6,093 -0.47(-0.23%)
Feb 23, 2024 206.26 206.92 205.58 206.88 11,326 +1.29(+0.63%)
Feb 22, 2024 204.54 205.73 203.69 205.59 10,938 +2.72(+1.34%)
Feb 21, 2024 201.34 202.87 201.31 202.87 7,069 -0.13(-0.06%)
Feb 20, 2024 205.61 205.61 202.81 203.00 16,297 -2.15(-1.05%)
Feb 16, 2024 204.52 206.41 203.34 205.15 46,582 +1.59(+0.78%)
Feb 15, 2024 201.31 203.63 201.31 203.56 159,367 +3.66(+1.83%)
Feb 14, 2024 199.83 199.90 198.98 199.90 8,241 +1.92(+0.97%)
Feb 13, 2024 198.06 199.27 197.19 197.98 12,078 -2.62(-1.30%)
Feb 12, 2024 200.21 200.78 199.43 200.59 13,830 +1.41(+0.71%)
Feb 09, 2024 198.40 199.33 198.37 199.18 8,496 +1.49(+0.75%)
Feb 08, 2024 197.59 197.70 196.79 197.69 28,037 +0.50(+0.25%)
Feb 07, 2024 197.41 198.21 197.09 197.19 31,673 -0.09(-0.05%)
Feb 06, 2024 196.91 197.28 195.93 197.28 28,455 +3.08(+1.59%)
Feb 05, 2024 193.06 194.40 193.01 194.20 8,832 +2.81(+1.47%)
Feb 02, 2024 191.15 192.26 189.98 191.39 44,633 -0.38(-0.20%)
Feb 01, 2024 189.98 191.77 189.19 191.77 8,910 +2.51(+1.33%)
Jan 31, 2024 191.51 192.16 189.13 189.26 21,123 -1.36(-0.72%)
Jan 30, 2024 192.08 192.08 190.11 190.62 17,731 -1.28(-0.67%)
Jan 29, 2024 190.21 191.91 189.87 191.91 13,976 +1.87(+0.99%)
Jan 26, 2024 189.80 190.54 189.62 190.03 27,567 +1.40(+0.74%)
Jan 25, 2024 188.96 188.96 187.46 188.63 37,084 +0.29(+0.15%)
Jan 24, 2024 189.02 189.58 188.33 188.35 31,019 -0.22(-0.11%)
Jan 23, 2024 187.34 188.56 186.79 188.56 22,817 -0.85(-0.45%)
Jan 22, 2024 189.52 189.54 188.34 189.41 20,106 +1.78(+0.95%)
Jan 19, 2024 186.64 187.79 185.93 187.62 26,158 +0.92(+0.49%)
Jan 18, 2024 187.29 187.29 185.35 186.70 11,272 -0.84(-0.45%)
Jan 17, 2024 187.98 188.47 187.01 187.55 9,104 -1.48(-0.78%)
Jan 16, 2024 190.14 190.14 188.99 189.03 16,038 -1.53(-0.80%)
Jan 12, 2024 191.28 191.41 190.49 190.56 7,842 +0.22(+0.11%)
Jan 11, 2024 190.72 190.72 189.06 190.34 14,177 -0.46(-0.24%)
Jan 10, 2024 190.67 191.33 189.54 190.79 13,768 +0.46(+0.24%)
Jan 09, 2024 190.35 191.78 190.15 190.34 25,935 -0.28(-0.15%)
Jan 08, 2024 189.45 190.62 187.43 190.62 14,972 +1.75(+0.93%)
Jan 05, 2024 186.89 189.21 186.89 188.87 14,655 +1.57(+0.84%)
Jan 04, 2024 187.89 188.57 187.22 187.30 26,530 +0.15(+0.08%)
Jan 03, 2024 186.60 187.99 186.33 187.15 26,090 +0.97(+0.52%)
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.