US Pharmaceuticals Ishares ETF (NY: IHE )

164.66 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 165.28 165.86 164.66 164.66 3,379 -1.29(-0.78%)
Oct 26, 2020 166.80 166.80 164.78 165.95 3,818 -2.16(-1.28%)
Oct 23, 2020 167.69 168.11 166.90 168.11 2,900 +0.97(+0.58%)
Oct 22, 2020 164.95 167.18 164.95 167.14 4,781 +2.56(+1.56%)
Oct 21, 2020 166.23 166.23 164.58 164.58 4,133 -1.36(-0.82%)
Oct 20, 2020 167.33 167.33 165.69 165.94 2,744 -0.50(-0.30%)
Oct 19, 2020 170.05 170.05 166.10 166.44 4,205 -2.98(-1.76%)
Oct 16, 2020 168.80 170.34 168.80 169.42 2,600 +0.99(+0.59%)
Oct 15, 2020 167.78 168.43 167.61 168.43 1,899 -1.12(-0.66%)
Oct 14, 2020 171.13 171.13 169.09 169.55 7,816 -0.97(-0.57%)
Oct 13, 2020 170.91 171.04 169.75 170.52 4,150 -1.61(-0.94%)
Oct 12, 2020 172.22 172.58 171.89 172.13 3,542 +0.21(+0.12%)
Oct 09, 2020 170.94 172.42 170.94 171.92 3,600 +1.25(+0.73%)
Oct 08, 2020 169.33 170.67 169.33 170.67 3,953 +2.75(+1.64%)
Oct 07, 2020 166.11 168.23 165.85 167.92 4,200 +2.88(+1.75%)
Oct 06, 2020 167.59 167.59 164.90 165.04 2,686 -2.04(-1.22%)
Oct 05, 2020 165.52 167.08 165.52 167.08 3,730 +5.42(+3.35%)
Oct 02, 2020 160.45 162.74 160.45 161.66 4,900 -1.27(-0.78%)
Oct 01, 2020 163.59 163.59 162.49 162.93 7,327 -0.60(-0.37%)
Sep 30, 2020 161.59 164.11 161.59 163.53 3,385 +2.08(+1.29%)
Sep 29, 2020 162.34 162.60 161.45 161.45 9,509 -0.51(-0.32%)
Sep 28, 2020 162.22 162.58 161.44 161.96 3,125 +1.02(+0.63%)
Sep 25, 2020 159.28 161.24 159.19 160.94 2,900 +1.32(+0.83%)
Sep 24, 2020 160.27 160.27 158.97 159.62 1,484 -1.19(-0.74%)
Sep 23, 2020 163.57 163.57 160.81 160.81 3,125 -2.25(-1.38%)
Sep 22, 2020 162.80 163.37 162.03 163.06 2,539 +0.40(+0.25%)
Sep 21, 2020 165.18 165.44 160.99 162.66 4,951 -4.80(-2.87%)
Sep 18, 2020 167.20 167.52 165.64 167.46 3,700 +1.30(+0.78%)
Sep 17, 2020 165.43 166.24 165.43 166.17 4,073 -0.86(-0.51%)
Sep 16, 2020 167.01 167.74 166.46 167.03 10,481 +0.80(+0.48%)
Sep 15, 2020 166.93 166.96 166.04 166.23 3,945 +0.66(+0.40%)
Sep 14, 2020 163.74 165.90 163.74 165.57 2,517 +3.60(+2.22%)
Sep 11, 2020 162.00 162.42 161.28 161.97 2,900 +0.27(+0.17%)
Sep 10, 2020 164.73 164.73 161.70 161.70 3,757 -2.88(-1.75%)
Sep 09, 2020 164.19 165.56 164.19 164.58 6,084 +3.67(+2.28%)
Sep 08, 2020 163.03 163.03 160.74 160.91 4,706 -2.31(-1.42%)
Sep 04, 2020 164.95 164.95 161.81 163.23 2,600 -0.91(-0.56%)
Sep 03, 2020 167.85 167.85 163.72 164.14 5,626 -4.11(-2.45%)
Sep 02, 2020 164.86 168.25 164.86 168.25 5,739 +3.11(+1.88%)
Sep 01, 2020 168.18 168.18 164.73 165.15 5,863 -2.43(-1.45%)
Aug 31, 2020 166.83 167.71 166.08 167.58 5,415 +1.27(+0.77%)
Aug 28, 2020 165.29 166.30 165.10 166.30 2,700 +0.61(+0.37%)
Aug 27, 2020 166.49 166.49 164.97 165.69 4,613 +0.27(+0.16%)
Aug 26, 2020 165.94 165.94 164.73 165.42 8,861 -0.56(-0.34%)
Aug 25, 2020 165.42 166.03 165.11 165.98 19,935 +0.90(+0.54%)
Aug 24, 2020 165.86 166.20 164.26 165.08 7,999 -0.11(-0.07%)
Aug 21, 2020 165.22 165.35 164.13 165.19 3,500 -0.46(-0.28%)
Aug 20, 2020 164.79 165.86 164.79 165.65 5,129 +0.48(+0.29%)
Aug 19, 2020 165.65 166.30 165.17 165.17 5,305 +0.34(+0.21%)
Aug 18, 2020 165.22 165.22 163.50 164.83 2,637 -0.69(-0.42%)
Aug 17, 2020 164.02 165.63 163.72 165.52 6,082 +2.44(+1.49%)
Aug 14, 2020 162.78 163.87 162.43 163.08 2,900 +0.17(+0.10%)
Aug 13, 2020 163.11 163.11 161.90 162.91 4,570 -0.40(-0.25%)
Aug 12, 2020 162.71 163.60 162.71 163.31 32,801 +1.93(+1.19%)
Aug 11, 2020 164.94 164.94 161.38 161.38 4,711 -2.03(-1.24%)
Aug 10, 2020 163.84 164.29 162.85 163.42 18,200 -0.40(-0.24%)
Aug 07, 2020 163.24 164.05 163.00 163.82 3,600 +0.70(+0.43%)
Aug 06, 2020 164.50 164.59 162.00 163.11 7,242 -1.36(-0.83%)
Aug 05, 2020 162.95 164.53 162.35 164.48 7,095 +3.68(+2.29%)
Aug 04, 2020 160.63 161.27 160.07 160.80 7,649 -0.41(-0.25%)
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.