Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

206.31 +2.70 (+1.33%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 205.36 206.31 204.20 206.31 108,580 +2.70(+1.33%)
Feb 29, 2024 206.15 206.15 203.39 203.61 9,107 -2.05(-1.00%)
Feb 28, 2024 208.01 208.01 205.36 205.66 14,034 -2.14(-1.03%)
Feb 27, 2024 207.54 208.13 207.53 207.80 7,041 -0.37(-0.18%)
Feb 26, 2024 208.12 208.60 208.00 208.17 6,042 -0.48(-0.23%)
Feb 23, 2024 208.02 208.68 207.33 208.65 11,231 +1.30(+0.63%)
Feb 22, 2024 206.28 207.48 205.42 207.34 10,846 +2.75(+1.34%)
Feb 21, 2024 203.05 204.60 203.02 204.60 7,010 -0.13(-0.06%)
Feb 20, 2024 207.36 207.36 204.53 204.73 16,160 -2.17(-1.05%)
Feb 16, 2024 206.26 208.17 205.07 206.90 46,189 +1.60(+0.78%)
Feb 15, 2024 203.02 205.37 203.02 205.30 158,022 +3.69(+1.83%)
Feb 14, 2024 201.53 201.60 200.67 201.60 8,172 +1.94(+0.97%)
Feb 13, 2024 199.75 200.97 198.87 199.66 11,977 -2.64(-1.30%)
Feb 12, 2024 201.91 202.49 201.13 202.30 13,714 +1.42(+0.71%)
Feb 09, 2024 200.09 201.03 200.06 200.88 8,425 +1.50(+0.75%)
Feb 08, 2024 199.27 199.38 198.47 199.38 27,801 +0.51(+0.25%)
Feb 07, 2024 199.09 199.90 198.77 198.87 31,406 -0.09(-0.05%)
Feb 06, 2024 198.59 198.96 197.60 198.96 28,215 +3.11(+1.59%)
Feb 05, 2024 194.70 196.05 194.65 195.85 8,758 +2.83(+1.47%)
Feb 02, 2024 192.78 193.90 191.60 193.02 44,257 -0.38(-0.20%)
Feb 01, 2024 191.60 193.40 190.80 193.40 8,835 +2.53(+1.33%)
Jan 31, 2024 193.14 193.80 190.74 190.87 20,945 -1.38(-0.72%)
Jan 30, 2024 193.72 193.72 191.73 192.25 17,582 -1.29(-0.67%)
Jan 29, 2024 191.83 193.54 191.49 193.54 13,858 +1.89(+0.99%)
Jan 26, 2024 191.42 192.16 191.23 191.65 27,335 +1.41(+0.74%)
Jan 25, 2024 190.57 190.57 189.06 190.24 36,771 +0.29(+0.15%)
Jan 24, 2024 190.63 191.19 189.93 189.95 30,758 -0.22(-0.11%)
Jan 23, 2024 188.94 190.17 188.38 190.17 22,625 -0.85(-0.45%)
Jan 22, 2024 191.13 191.15 189.94 191.02 19,937 +1.80(+0.95%)
Jan 19, 2024 188.23 189.39 187.51 189.22 25,938 +0.93(+0.49%)
Jan 18, 2024 188.89 188.89 186.93 188.29 11,177 -0.85(-0.45%)
Jan 17, 2024 189.58 190.08 188.60 189.14 9,028 -1.50(-0.78%)
Jan 16, 2024 191.76 191.76 190.60 190.64 15,903 -1.54(-0.80%)
Jan 12, 2024 192.91 193.04 192.11 192.18 7,776 +0.22(+0.11%)
Jan 11, 2024 192.34 192.34 190.67 191.96 14,058 -0.46(-0.24%)
Jan 10, 2024 192.29 192.96 191.16 192.42 13,652 +0.46(+0.24%)
Jan 09, 2024 191.97 193.42 191.77 191.96 25,717 -0.28(-0.15%)
Jan 08, 2024 191.06 192.24 189.03 192.24 14,846 +1.76(+0.93%)
Jan 05, 2024 188.48 190.82 188.48 190.48 14,532 +1.58(+0.84%)
Jan 04, 2024 189.49 190.18 188.81 188.89 26,306 +0.15(+0.08%)
Jan 03, 2024 188.19 189.59 187.92 188.74 25,870 +0.98(+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.