Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

66.21 -0.40 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 66.40 66.56 65.94 66.21 17,974 -0.40(-0.59%)
Jun 13, 2024 66.43 66.65 66.11 66.61 26,686 +0.06(+0.10%)
Jun 12, 2024 67.45 67.45 66.37 66.54 42,353 -0.28(-0.42%)
Jun 11, 2024 66.93 67.06 66.03 66.82 24,412 +0.03(+0.05%)
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 62.45 318,283 -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%)
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.