Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

72.20 +0.28 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 50.76 51.00 49.88 51.00 42,905 +0.44(+0.87%)
May 28, 2020 50.79 50.96 50.56 50.56 35,120 +0.42(+0.83%)
May 27, 2020 50.21 50.21 49.16 50.15 39,037 +0.33(+0.66%)
May 26, 2020 50.67 50.67 49.81 49.82 113,220 +0.04(+0.08%)
May 22, 2020 49.91 49.91 49.66 49.78 35,805 -0.10(-0.19%)
May 21, 2020 50.19 50.24 49.63 49.87 29,265 -0.44(-0.87%)
May 20, 2020 50.88 50.88 50.24 50.31 48,554 +0.03(+0.07%)
May 19, 2020 50.78 50.79 50.22 50.28 61,098 -0.52(-1.02%)
May 18, 2020 51.55 51.55 50.70 50.80 606,730 +0.51(+1.01%)
May 15, 2020 49.36 50.29 49.36 50.29 25,311 +0.78(+1.58%)
May 14, 2020 48.69 49.51 48.69 49.51 33,154 +0.35(+0.71%)
May 13, 2020 49.63 50.16 48.92 49.16 47,214 -0.74(-1.49%)
May 12, 2020 50.76 50.98 49.90 49.90 98,919 -0.42(-0.84%)
May 11, 2020 49.07 50.35 49.07 50.33 50,779 +1.42(+2.90%)
May 08, 2020 49.10 49.18 48.73 48.91 47,226 +0.47(+0.98%)
May 07, 2020 49.13 49.23 48.43 48.43 213,970 -0.84(-1.71%)
May 06, 2020 49.59 49.75 49.27 49.28 28,891 +0.08(+0.16%)
May 05, 2020 48.93 49.57 48.93 49.20 44,865 +0.87(+1.79%)
May 04, 2020 47.96 48.35 47.92 48.33 21,591 +0.11(+0.22%)
May 01, 2020 48.49 48.70 47.76 48.23 96,614 -1.14(-2.32%)
Apr 30, 2020 49.57 49.57 48.89 49.37 33,284 -0.59(-1.17%)
Apr 29, 2020 50.97 50.97 49.47 49.96 114,467 +0.67(+1.37%)
Apr 28, 2020 50.24 50.24 49.28 49.29 56,418 -0.75(-1.50%)
Apr 27, 2020 49.71 50.26 49.63 50.04 69,182 +0.96(+1.96%)
Apr 24, 2020 48.89 49.16 48.47 49.07 28,706 +0.58(+1.21%)
Apr 23, 2020 47.36 49.00 47.36 48.49 53,850 +0.49(+1.03%)
Apr 22, 2020 48.17 48.17 47.50 47.99 20,125 +0.78(+1.64%)
Apr 21, 2020 48.20 48.20 47.14 47.22 49,838 -1.46(-2.99%)
Apr 20, 2020 48.28 49.19 47.96 48.67 39,821 +0.06(+0.12%)
Apr 17, 2020 48.53 48.65 47.86 48.61 102,170 +1.21(+2.56%)
Apr 16, 2020 47.18 47.47 46.79 47.40 51,893 +0.51(+1.08%)
Apr 15, 2020 47.08 47.19 46.32 46.89 40,982 -0.60(-1.25%)
Apr 14, 2020 47.24 47.60 46.88 47.49 34,135 +1.43(+3.10%)
Apr 13, 2020 46.81 46.81 45.53 46.06 32,055 -0.61(-1.30%)
Apr 09, 2020 46.63 46.90 46.54 46.67 30,867 +0.55(+1.19%)
Apr 08, 2020 44.87 46.25 44.52 46.12 30,626 +1.46(+3.28%)
Apr 07, 2020 46.11 46.11 44.57 44.65 73,096 -0.33(-0.73%)
Apr 06, 2020 44.52 45.22 44.22 44.98 702,582 +2.02(+4.71%)
Apr 03, 2020 43.26 43.56 42.51 42.96 56,486 -0.29(-0.66%)
Apr 02, 2020 42.03 43.25 41.85 43.25 45,133 +1.24(+2.96%)
Apr 01, 2020 42.64 42.71 41.71 42.00 39,972 -1.60(-3.66%)
Mar 31, 2020 44.45 44.45 43.38 43.60 71,457 -0.34(-0.78%)
Mar 30, 2020 42.17 44.02 42.17 43.94 94,363 +2.13(+5.11%)
Mar 27, 2020 41.54 42.52 41.45 41.81 78,093 -1.02(-2.38%)
Mar 26, 2020 40.22 42.90 40.21 42.83 126,175 +2.39(+5.91%)
Mar 25, 2020 40.68 41.29 39.80 40.44 89,026 +0.20(+0.51%)
Mar 24, 2020 39.71 40.23 39.35 40.23 61,556 +2.37(+6.26%)
Mar 23, 2020 39.06 39.46 37.37 37.86 41,832 -1.57(-3.99%)
Mar 20, 2020 40.83 41.32 39.43 39.43 82,235 -1.14(-2.80%)
Mar 19, 2020 40.83 41.29 40.07 40.57 55,472 -0.15(-0.38%)
Mar 18, 2020 40.87 42.37 39.38 40.72 57,948 -2.04(-4.78%)
Mar 17, 2020 41.09 43.26 40.46 42.77 64,419 +2.61(+6.50%)
Mar 16, 2020 40.41 42.67 40.16 40.16 40,085 -3.95(-8.96%)
Mar 13, 2020 43.99 44.11 41.33 44.11 134,174 +2.13(+5.06%)
Mar 12, 2020 42.11 43.76 40.87 41.98 60,304 -2.85(-6.36%)
Mar 11, 2020 45.85 46.13 44.49 44.83 76,232 -2.21(-4.70%)
Mar 10, 2020 46.89 47.06 45.04 47.04 18,917 +1.49(+3.28%)
Mar 09, 2020 45.37 46.40 45.28 45.55 28,828 -2.59(-5.38%)
Mar 06, 2020 47.58 48.14 47.17 48.14 13,912 -0.69(-1.42%)
Mar 05, 2020 48.84 49.33 48.39 48.83 63,420 -0.88(-1.78%)
Mar 04, 2020 48.17 49.75 47.96 49.71 476,130 +2.30(+4.85%)
Mar 03, 2020 48.87 49.17 46.82 47.41 21,458 -1.29(-2.66%)
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.