US Pharmaceuticals Ishares ETF (NY: IHE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	191.51	192.16	189.13	189.26	21,123	-1.36(-0.72%)
Jan 30, 2024	192.08	192.08	190.11	190.62	17,731	-1.28(-0.67%)
Jan 29, 2024	190.21	191.91	189.87	191.91	13,976	+1.87(+0.99%)
Jan 26, 2024	189.80	190.54	189.62	190.03	27,567	+1.40(+0.74%)
Jan 25, 2024	188.96	188.96	187.46	188.63	37,084	+0.29(+0.15%)
Jan 24, 2024	189.02	189.58	188.33	188.35	31,019	-0.22(-0.11%)
Jan 23, 2024	187.34	188.56	186.79	188.56	22,817	-0.84(-0.45%)
Jan 22, 2024	189.52	189.54	188.34	189.41	20,106	+1.78(+0.95%)
Jan 19, 2024	186.64	187.79	185.93	187.62	26,158	+0.92(+0.49%)
Jan 18, 2024	187.29	187.29	185.35	186.70	11,272	-0.84(-0.45%)
Jan 17, 2024	187.98	188.47	187.01	187.55	9,104	-1.48(-0.78%)
Jan 16, 2024	190.14	190.14	188.99	189.03	16,038	-1.53(-0.80%)
Jan 12, 2024	191.28	191.41	190.49	190.56	7,842	+0.22(+0.11%)
Jan 11, 2024	190.72	190.72	189.06	190.34	14,177	-0.46(-0.24%)
Jan 10, 2024	190.67	191.33	189.54	190.79	13,768	+0.46(+0.24%)
Jan 09, 2024	190.35	191.78	190.15	190.34	25,936	-0.28(-0.15%)
Jan 08, 2024	189.45	190.62	187.43	190.62	14,972	+1.75(+0.93%)
Jan 05, 2024	186.89	189.21	186.89	188.87	14,655	+1.57(+0.84%)
Jan 04, 2024	187.89	188.57	187.22	187.30	26,530	+0.15(+0.08%)
Jan 03, 2024	186.60	187.99	186.33	187.15	26,090	+0.97(+0.52%)
Jan 02, 2024	181.88	186.42	181.88	186.18	8,149	+2.34(+1.27%)
Dec 29, 2023	183.56	183.85	183.15	183.84	7,400	-0.34(-0.18%)
Dec 28, 2023	184.67	185.25	183.84	184.18	11,539	-0.02(-0.01%)
Dec 27, 2023	181.90	184.35	181.90	184.19	14,611	+1.92(+1.06%)
Dec 26, 2023	181.09	182.47	181.09	182.27	14,212	+0.89(+0.49%)
Dec 22, 2023	180.28	181.95	180.28	181.38	6,691	+1.28(+0.71%)
Dec 21, 2023	179.61	180.14	178.96	180.10	8,828	+2.16(+1.21%)
Dec 20, 2023	181.18	181.18	177.95	177.95	16,048	-3.04(-1.68%)
Dec 19, 2023	178.90	181.06	178.90	180.99	27,610	+2.39(+1.34%)
Dec 18, 2023	178.12	178.81	177.89	178.59	15,902	+0.66(+0.37%)
Dec 15, 2023	179.10	179.10	177.14	177.93	13,832	-1.00(-0.56%)
Dec 14, 2023	181.67	181.67	178.24	178.93	25,960	-1.34(-0.75%)
Dec 13, 2023	175.42	180.27	174.82	180.27	24,594	+3.65(+2.07%)
Dec 12, 2023	174.95	176.62	174.95	176.62	11,820	+0.48(+0.27%)
Dec 11, 2023	176.44	176.44	174.66	176.14	37,347	-0.29(-0.16%)
Dec 08, 2023	175.59	176.60	175.25	176.43	18,627	+0.68(+0.39%)
Dec 07, 2023	174.90	176.28	174.83	175.75	7,520	-0.45(-0.25%)
Dec 06, 2023	176.53	177.06	176.02	176.20	12,650	-0.47(-0.26%)
Dec 05, 2023	175.91	177.15	175.91	176.66	8,186	-0.31(-0.17%)
Dec 04, 2023	175.55	177.00	175.39	176.97	10,757	+1.78(+1.01%)
Dec 01, 2023	173.58	175.19	173.58	175.19	74,938	+1.60(+0.92%)
Nov 30, 2023	172.20	173.59	172.20	173.59	6,668	+1.16(+0.67%)
Nov 29, 2023	172.14	172.85	172.04	172.44	50,217	+0.31(+0.18%)
Nov 28, 2023	172.67	172.67	172.02	172.13	13,099	-0.63(-0.37%)
Nov 27, 2023	173.58	173.59	172.74	172.76	9,288	-1.61(-0.93%)
Nov 24, 2023	174.13	174.38	174.13	174.38	1,789	+1.31(+0.75%)
Nov 22, 2023	172.90	173.46	172.29	173.07	7,239	+0.79(+0.46%)
Nov 21, 2023	172.86	172.86	171.97	172.28	6,041	-0.31(-0.18%)
Nov 20, 2023	171.02	173.10	171.02	172.59	11,979	+1.00(+0.58%)
Nov 17, 2023	171.49	171.62	170.92	171.59	10,923	+1.00(+0.59%)
Nov 16, 2023	171.85	171.85	169.50	170.58	6,455	-0.71(-0.42%)
Nov 15, 2023	171.90	172.04	171.20	171.29	18,642	-0.13(-0.08%)
Nov 14, 2023	170.78	171.87	170.78	171.43	4,142	+2.25(+1.33%)
Nov 13, 2023	167.32	169.36	166.31	169.17	14,331	+0.87(+0.52%)
Nov 10, 2023	166.75	168.59	166.58	168.30	9,890	+0.50(+0.30%)
Nov 09, 2023	173.21	173.21	167.80	167.80	5,245	-5.45(-3.15%)
Nov 08, 2023	173.24	173.63	171.15	173.25	4,768	+0.91(+0.53%)
Nov 07, 2023	171.66	172.57	171.66	172.34	21,143	+0.41(+0.24%)
Nov 06, 2023	171.16	172.11	171.16	171.93	9,509	+1.60(+0.94%)
Nov 03, 2023	170.05	170.86	169.39	170.34	17,317	+1.65(+0.98%)
Nov 02, 2023	167.13	168.79	167.13	168.69	5,619	+3.10(+1.88%)
Nov 01, 2023	165.83	166.21	165.43	165.58	10,545	-0.10(-0.06%)
Oct 31, 2023	165.69	165.69	164.32	165.68	4,807	-0.37(-0.22%)
Oct 30, 2023	166.83	166.83	165.11	166.04	301,301	+1.19(+0.72%)
Oct 27, 2023	167.03	167.03	164.52	164.85	123,505	-3.34(-1.99%)
Oct 26, 2023	170.17	170.81	168.19	168.19	228,642	-2.94(-1.72%)
Oct 25, 2023	172.02	172.46	170.95	171.13	186,813	-1.23(-0.71%)
Oct 24, 2023	170.48	172.75	170.48	172.36	492,282	+1.87(+1.10%)
Oct 23, 2023	171.44	172.54	170.48	170.48	8,884	-2.31(-1.34%)
Oct 20, 2023	172.95	173.52	172.66	172.79	3,025	-0.51(-0.30%)
Oct 19, 2023	173.21	174.46	172.69	173.31	3,740	-2.49(-1.42%)
Oct 18, 2023	177.90	177.90	175.25	175.80	10,506	-2.81(-1.58%)
Oct 17, 2023	178.53	178.99	177.69	178.61	4,005	-1.42(-0.79%)
Oct 16, 2023	178.96	180.03	178.82	180.03	5,089	+2.38(+1.34%)
Oct 13, 2023	178.30	178.42	176.36	177.65	6,481	-0.43(-0.24%)
Oct 12, 2023	178.20	178.53	177.41	178.08	3,363	-1.27(-0.71%)
Oct 11, 2023	178.84	179.58	178.06	179.35	2,784	+1.58(+0.89%)
Oct 10, 2023	176.69	178.49	176.69	177.77	5,357	+1.03(+0.58%)
Oct 09, 2023	175.32	177.25	175.32	176.75	21,462	+0.66(+0.38%)
Oct 06, 2023	173.56	176.20	173.51	176.08	5,860	+2.56(+1.48%)
Oct 05, 2023	172.01	173.52	172.01	173.52	6,765	+1.53(+0.89%)
Oct 04, 2023	171.91	171.99	171.45	171.99	4,568	+0.11(+0.06%)
Oct 03, 2023	173.15	173.15	170.75	171.88	16,303	-2.21(-1.27%)
Oct 02, 2023	175.34	175.34	172.52	174.10	14,044	-1.00(-0.57%)
Sep 29, 2023	177.17	177.17	174.88	175.10	5,856	-1.27(-0.72%)
Sep 28, 2023	176.83	176.87	176.22	176.37	7,918	-0.11(-0.06%)
Sep 27, 2023	177.89	178.05	175.38	176.48	5,299	-1.44(-0.81%)
Sep 26, 2023	177.68	178.67	177.68	177.92	8,647	-0.68(-0.38%)
Sep 25, 2023	177.69	178.67	178.15	178.60	4,256	+0.12(+0.07%)
Sep 22, 2023	179.44	179.44	178.40	178.48	46,811	-0.79(-0.44%)
Sep 21, 2023	181.63	181.68	179.24	179.27	10,554	-3.58(-1.96%)
Sep 20, 2023	183.65	184.06	182.85	182.85	4,991	-0.31(-0.17%)
Sep 19, 2023	182.49	183.24	182.23	183.16	3,246	+0.17(+0.09%)
Sep 18, 2023	183.51	183.60	182.51	182.99	3,195	-0.75(-0.41%)
Sep 15, 2023	186.29	186.97	183.75	183.75	15,242	-3.07(-1.64%)
Sep 14, 2023	188.29	188.29	186.81	186.81	4,485	-0.53(-0.28%)
Sep 13, 2023	187.61	188.06	186.98	187.34	5,001	-0.59(-0.31%)
Sep 12, 2023	186.79	188.03	186.58	187.93	3,685	+0.33(+0.17%)
Sep 11, 2023	187.80	188.01	187.44	187.60	2,708	+1.35(+0.73%)
Sep 08, 2023	184.43	186.43	184.43	186.25	14,910	+1.49(+0.81%)
Sep 07, 2023	183.69	184.85	183.69	184.75	2,919	+1.16(+0.63%)
Sep 06, 2023	185.25	185.25	182.93	183.60	5,695	-2.00(-1.08%)
Sep 05, 2023	187.94	187.94	185.60	185.60	6,342	-1.87(-1.00%)
Sep 01, 2023	187.99	188.34	187.18	187.47	11,196	+0.73(+0.39%)
Aug 31, 2023	187.96	187.96	186.74	186.74	5,064	-0.68(-0.36%)
Aug 30, 2023	188.14	188.65	187.42	187.42	36,008	-0.63(-0.34%)
Aug 29, 2023	187.71	188.05	187.10	188.05	6,463	+1.07(+0.57%)
Aug 28, 2023	187.38	187.66	186.45	186.99	11,760	+0.05(+0.03%)
Aug 25, 2023	185.42	187.31	185.20	186.94	6,937	+1.61(+0.87%)
Aug 24, 2023	185.96	187.01	185.33	185.33	2,420	-1.00(-0.54%)
Aug 23, 2023	186.03	186.34	186.03	186.34	23,513	-0.18(-0.10%)
Aug 22, 2023	186.93	186.93	186.32	186.52	5,003	-0.19(-0.10%)
Aug 21, 2023	187.21	187.40	186.26	186.71	3,934	-0.66(-0.35%)
Aug 18, 2023	186.08	187.47	186.08	187.37	2,907	+0.63(+0.34%)
Aug 17, 2023	187.06	187.88	186.52	186.74	3,067	-0.61(-0.33%)
Aug 16, 2023	188.32	188.32	187.32	187.34	3,562	-1.15(-0.61%)
Aug 15, 2023	187.40	188.67	187.06	188.49	3,093	+0.63(+0.34%)
Aug 14, 2023	187.69	188.76	187.69	187.86	5,316	+0.47(+0.25%)
Aug 11, 2023	185.93	187.41	185.89	187.39	3,679	+1.34(+0.72%)
Aug 10, 2023	187.10	188.28	186.05	186.05	2,610	-0.57(-0.31%)
Aug 09, 2023	186.83	187.61	186.62	186.62	7,737	-0.23(-0.12%)
Aug 08, 2023	186.34	187.07	185.41	186.86	10,764	+7.41(+4.13%)
Aug 07, 2023	178.07	179.49	178.07	179.44	2,199	+1.94(+1.09%)
Aug 04, 2023	178.73	179.12	177.24	177.51	3,329	-0.61(-0.34%)
Aug 03, 2023	177.71	178.48	177.71	178.12	2,600	-0.22(-0.12%)
Aug 02, 2023	177.99	179.43	177.92	178.34	21,755	+0.05(+0.03%)
Aug 01, 2023	178.86	178.86	178.13	178.29	10,294	-1.13(-0.63%)
Jul 31, 2023	180.35	180.35	178.82	179.42	3,507	-1.81(-1.00%)
Jul 28, 2023	180.25	181.23	180.04	181.23	4,533	+2.51(+1.41%)
Jul 27, 2023	179.44	180.24	178.72	178.72	4,097	-0.89(-0.50%)
Jul 26, 2023	178.59	179.87	178.59	179.61	3,744	+0.21(+0.12%)
Jul 25, 2023	178.88	180.06	178.88	179.40	7,122	-0.18(-0.10%)
Jul 24, 2023	179.63	181.04	179.58	179.58	7,673	-0.17(-0.09%)
Jul 21, 2023	177.69	179.84	177.69	179.75	4,319	+1.91(+1.07%)
Jul 20, 2023	175.23	178.38	175.23	177.84	7,932	+3.75(+2.15%)
Jul 19, 2023	173.63	174.48	173.63	174.09	3,736	+0.77(+0.44%)
Jul 18, 2023	172.37	173.82	172.37	173.32	7,279	+0.88(+0.51%)
Jul 17, 2023	172.63	172.81	172.45	172.45	4,269	-0.94(-0.54%)
Jul 14, 2023	172.49	173.63	172.49	173.38	4,199	+2.22(+1.29%)
Jul 13, 2023	171.66	171.91	170.94	171.17	11,574	-0.16(-0.09%)
Jul 12, 2023	171.76	172.25	171.32	171.32	2,814	-0.03(-0.01%)
Jul 11, 2023	171.88	171.88	170.99	171.35	2,380	-0.43(-0.25%)
Jul 10, 2023	170.56	172.03	170.56	171.77	2,920	+0.78(+0.45%)
Jul 07, 2023	171.98	172.14	171.00	171.00	3,357	-2.45(-1.41%)
Jul 06, 2023	173.27	173.76	173.27	173.45	1,909	-1.33(-0.76%)
Jul 05, 2023	175.03	175.03	174.78	174.78	2,129	-0.04(-0.03%)
Jul 03, 2023	174.88	175.01	174.82	174.82	1,587	-1.51(-0.85%)
Jun 30, 2023	175.12	176.51	175.12	176.32	7,871	+1.58(+0.90%)
Jun 29, 2023	172.89	174.89	172.89	174.75	4,390	+1.73(+1.00%)
Jun 28, 2023	173.41	173.51	173.01	173.02	4,502	-1.27(-0.73%)
Jun 27, 2023	173.97	174.49	172.95	174.28	6,113	+0.57(+0.33%)
Jun 26, 2023	175.74	175.74	173.41	173.71	2,672	-2.22(-1.26%)
Jun 23, 2023	175.72	176.19	175.62	175.93	2,728	-1.09(-0.61%)
Jun 22, 2023	176.96	177.52	176.96	177.02	17,832	+0.90(+0.51%)
Jun 21, 2023	175.85	176.25	175.57	176.12	45,868	-0.34(-0.19%)
Jun 20, 2023	175.57	176.78	175.57	176.47	1,953	+0.28(+0.16%)
Jun 16, 2023	175.69	176.43	175.69	176.19	5,283	+0.47(+0.27%)
Jun 15, 2023	173.64	175.77	173.64	175.72	2,555	-3.09(-1.73%)
May 08, 2023	178.58	178.89	178.36	178.81	4,684	-0.58(-0.33%)
May 05, 2023	179.26	179.72	178.76	179.39	2,352	+1.43(+0.80%)
May 04, 2023	177.57	178.37	177.53	177.96	3,694	-1.16(-0.65%)
May 03, 2023	179.76	180.19	178.94	179.12	7,369	+0.31(+0.18%)
May 02, 2023	178.81	179.35	177.79	178.80	2,352	-0.54(-0.30%)
May 01, 2023	177.29	179.49	177.29	179.34	1,954	+1.51(+0.85%)
Apr 28, 2023	176.90	178.04	176.90	177.84	2,485	+1.26(+0.71%)
Apr 27, 2023	175.77	176.81	174.32	176.58	3,479	+1.64(+0.94%)
Apr 26, 2023	174.88	175.28	174.88	174.94	1,839	-2.51(-1.41%)
Apr 25, 2023	177.89	179.06	177.44	177.44	1,800	-1.14(-0.64%)
Apr 24, 2023	177.97	178.58	177.97	178.58	2,791	-0.22(-0.12%)
Apr 21, 2023	178.25	178.80	178.25	178.80	3,012	+1.37(+0.77%)
Apr 20, 2023	176.90	177.47	176.55	177.43	5,536	+0.15(+0.09%)
Apr 19, 2023	176.45	177.38	176.33	177.28	4,593	+0.45(+0.25%)
Apr 18, 2023	178.39	178.39	176.36	176.83	2,749	-1.97(-1.10%)
Apr 17, 2023	177.59	178.81	177.59	178.80	5,226	+0.88(+0.50%)
Apr 14, 2023	178.43	178.43	177.07	177.92	2,529	-2.51(-1.39%)
Apr 13, 2023	178.69	180.44	178.69	180.43	2,211	+2.56(+1.44%)
Apr 12, 2023	178.82	179.18	177.77	177.87	4,013	-0.31(-0.17%)
Apr 11, 2023	178.58	178.96	178.18	178.18	3,336	-0.11(-0.06%)
Apr 10, 2023	177.62	178.29	177.61	178.29	4,472	-0.09(-0.05%)
Apr 06, 2023	178.12	178.45	177.29	178.38	11,530	+1.67(+0.95%)
Apr 05, 2023	174.86	176.82	174.86	176.72	17,146	+3.47(+2.00%)
Apr 04, 2023	173.84	173.84	173.24	173.24	1,977	-0.54(-0.31%)
Apr 03, 2023	173.18	173.79	173.18	173.78	8,295	+1.79(+1.04%)
Mar 31, 2023	171.44	172.02	171.44	171.99	2,992	+1.36(+0.80%)
Mar 30, 2023	171.33	171.33	170.19	170.63	3,769	+0.20(+0.11%)
Mar 29, 2023	171.08	171.08	170.09	170.44	7,144	+0.37(+0.22%)
Mar 28, 2023	170.45	171.37	169.85	170.07	3,978	-0.77(-0.45%)
Mar 27, 2023	170.89	171.40	170.63	170.84	14,276	+2.63(+1.56%)
Mar 24, 2023	165.61	168.48	165.61	168.21	3,922	+1.45(+0.87%)
Mar 23, 2023	167.67	168.08	165.77	166.76	2,097	-0.92(-0.55%)
Mar 22, 2023	170.01	170.01	167.67	167.67	4,712	-2.75(-1.62%)
Mar 21, 2023	170.98	170.98	170.07	170.43	1,249	+0.05(+0.03%)
Mar 20, 2023	168.35	170.38	168.35	170.38	3,765	+2.20(+1.31%)
Mar 17, 2023	169.09	169.09	168.18	168.18	2,403	-2.22(-1.31%)
Mar 16, 2023	168.10	170.41	168.10	170.41	3,499	+1.37(+0.81%)
Mar 15, 2023	167.15	169.06	167.15	169.04	5,859	-0.12(-0.07%)
Mar 14, 2023	168.78	169.16	167.91	169.16	4,767	+2.13(+1.27%)
Mar 13, 2023	169.17	169.17	167.04	167.04	2,664	+0.78(+0.47%)
Mar 10, 2023	168.18	168.36	166.01	166.26	4,380	-2.42(-1.44%)
Mar 09, 2023	170.63	170.95	168.53	168.68	3,163	-1.99(-1.17%)
Mar 08, 2023	170.96	170.96	170.00	170.67	3,382	-0.25(-0.14%)
Mar 07, 2023	173.88	173.88	170.72	170.92	7,557	-2.88(-1.65%)
Mar 06, 2023	174.69	174.70	173.44	173.79	4,925	-1.16(-0.66%)
Mar 03, 2023	174.07	175.22	173.42	174.96	6,483	+1.99(+1.15%)
Mar 02, 2023	172.02	173.50	172.02	172.96	12,157	-0.42(-0.24%)
Mar 01, 2023	172.85	173.67	172.85	173.39	2,692	+1.26(+0.73%)
Feb 28, 2023	173.10	173.14	171.97	172.13	3,338	-1.00(-0.58%)
Feb 27, 2023	175.80	175.80	172.85	173.13	14,131	-1.30(-0.75%)
Feb 24, 2023	176.34	176.34	173.87	174.43	2,820	-2.92(-1.65%)
Feb 23, 2023	176.90	177.35	176.35	177.35	51,263	+0.73(+0.42%)
Feb 22, 2023	176.90	177.49	176.46	176.62	5,263	-0.06(-0.04%)
Feb 21, 2023	178.60	178.94	176.68	176.68	9,384	-3.16(-1.76%)
Feb 17, 2023	176.75	180.12	176.75	179.84	6,405	+2.30(+1.29%)
Feb 16, 2023	178.25	178.73	177.54	177.54	5,314	-2.15(-1.20%)
Feb 15, 2023	180.39	180.68	179.68	179.70	3,906	-1.65(-0.91%)
Feb 14, 2023	181.43	181.93	180.87	181.34	1,443	-0.04(-0.02%)
Feb 13, 2023	180.15	181.39	180.15	181.39	3,916	+1.38(+0.77%)
Feb 10, 2023	180.36	180.36	179.75	180.01	49,433	+0.14(+0.08%)
Feb 09, 2023	182.21	182.33	179.87	179.87	5,692	-1.48(-0.82%)
Feb 08, 2023	182.26	182.26	181.25	181.35	9,039	-1.21(-0.66%)
Feb 07, 2023	181.83	182.91	181.34	182.56	13,833	+1.28(+0.71%)
Feb 06, 2023	182.60	182.60	181.19	181.28	2,384	-0.03(-0.02%)
Feb 03, 2023	180.79	182.52	180.79	181.31	7,304	-0.36(-0.20%)
Feb 02, 2023	181.37	181.93	180.16	181.67	81,952	-0.50(-0.27%)

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.