US Pharmaceuticals Ishares ETF (NY: IHE )

171.88 USD +1.35 (+0.79%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 160.80 161.66 159.77 161.56 7,615 +2.54(+1.60%)
Oct 30, 2020 160.03 160.73 157.93 159.02 5,200 -1.66(-1.03%)
Oct 29, 2020 160.15 161.18 158.30 160.68 7,599 +0.03(+0.02%)
Oct 28, 2020 162.43 162.43 160.35 160.65 4,528 -4.01(-2.44%)
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%)
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.