US Pharmaceuticals Ishares ETF (NY: IHE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	69.25	69.64	69.09	69.09	18,648	-0.52(-0.75%)
Oct 30, 2024	68.42	69.96	68.15	69.61	41,965	-0.72(-1.03%)
Oct 29, 2024	70.25	70.51	70.25	70.34	13,452	-0.00(-0.00%)
Oct 28, 2024	70.04	70.36	69.90	70.34	23,969	+0.73(+1.05%)
Oct 25, 2024	70.19	70.25	69.61	69.61	22,726	-0.54(-0.77%)
Oct 24, 2024	70.79	70.79	70.06	70.15	23,075	-0.69(-0.97%)
Oct 23, 2024	70.82	71.01	70.41	70.84	28,039	-0.12(-0.17%)
Oct 22, 2024	70.58	71.07	70.56	70.96	20,110	+0.15(+0.21%)
Oct 21, 2024	71.91	71.91	70.78	70.81	54,212	-1.05(-1.46%)
Oct 18, 2024	71.58	71.94	71.42	71.86	243,593	+0.16(+0.22%)
Oct 17, 2024	71.93	71.96	71.60	71.70	17,010	-0.11(-0.15%)
Oct 16, 2024	71.51	71.92	71.19	71.81	13,395	+0.27(+0.38%)
Oct 15, 2024	70.80	71.75	70.80	71.54	7,711	+0.46(+0.65%)
Oct 14, 2024	71.10	71.19	70.91	71.08	30,744	+0.07(+0.10%)
Oct 11, 2024	70.56	71.01	70.56	71.01	11,454	+0.76(+1.08%)
Oct 10, 2024	70.61	70.61	69.96	70.25	22,098	-0.35(-0.50%)
Oct 09, 2024	70.33	70.64	70.28	70.60	7,547	+0.42(+0.60%)
Oct 08, 2024	69.97	70.44	69.97	70.18	11,999	+0.35(+0.51%)
Oct 07, 2024	70.22	70.46	69.78	69.83	16,281	-0.30(-0.43%)
Oct 04, 2024	70.09	70.13	69.75	70.13	13,803	+0.27(+0.39%)
Oct 03, 2024	70.04	70.17	69.82	69.86	10,761	-0.44(-0.63%)
Oct 02, 2024	70.24	70.61	69.98	70.30	10,623	-0.15(-0.21%)
Oct 01, 2024	70.70	70.70	70.23	70.45	13,122	-0.16(-0.23%)
Sep 30, 2024	69.88	70.61	69.88	70.61	23,895	+0.53(+0.76%)
Sep 27, 2024	70.49	70.60	70.08	70.08	34,037	-0.39(-0.55%)
Sep 26, 2024	70.33	70.54	70.12	70.47	24,948	+0.18(+0.26%)
Sep 25, 2024	71.28	71.42	70.29	70.29	29,543	-1.10(-1.54%)
Sep 24, 2024	71.12	71.45	71.06	71.39	29,638	+0.03(+0.04%)
Sep 23, 2024	71.87	71.87	71.22	71.36	13,014	-0.36(-0.50%)
Sep 20, 2024	72.13	72.15	71.70	71.72	17,016	-0.48(-0.66%)
Sep 19, 2024	72.57	72.57	71.90	72.20	21,313	+0.28(+0.39%)
Sep 18, 2024	71.90	72.35	71.81	71.92	31,121	-0.02(-0.03%)
Sep 17, 2024	72.15	72.28	71.69	71.94	15,747	-0.25(-0.35%)
Sep 16, 2024	72.00	72.20	71.91	72.19	16,948	+0.56(+0.78%)
Sep 13, 2024	71.58	71.86	71.46	71.63	15,069	+0.35(+0.49%)
Sep 12, 2024	70.91	71.43	70.56	71.28	79,512	+0.36(+0.51%)
Sep 11, 2024	70.88	70.94	70.09	70.92	20,651	-0.08(-0.11%)
Sep 10, 2024	71.23	71.23	70.61	71.00	21,580	-0.01(-0.01%)
Sep 09, 2024	71.12	71.44	70.83	71.01	16,093	+0.15(+0.21%)
Sep 06, 2024	71.58	71.88	70.69	70.86	29,737	-0.55(-0.77%)
Sep 05, 2024	72.43	72.43	71.38	71.41	85,464	-1.02(-1.41%)
Sep 04, 2024	72.43	72.44	72.16	72.43	76,768	+0.05(+0.07%)
Sep 03, 2024	72.59	72.94	72.33	72.38	256,398	-0.48(-0.66%)
Aug 30, 2024	72.33	72.86	72.20	72.86	12,907	+0.64(+0.89%)
Aug 29, 2024	72.50	72.56	72.07	72.22	30,717	+0.11(+0.15%)
Aug 28, 2024	71.87	72.48	71.87	72.11	25,700	+0.16(+0.22%)
Aug 27, 2024	71.92	72.22	71.78	71.95	24,656	-0.02(-0.03%)
Aug 26, 2024	71.74	72.18	71.74	71.97	8,786	+0.25(+0.34%)
Aug 23, 2024	71.27	71.72	71.21	71.72	18,590	+0.44(+0.62%)
Aug 22, 2024	71.43	71.51	70.97	71.28	26,173	+0.00(+0.00%)
Aug 21, 2024	71.26	71.35	70.94	71.28	15,281	+0.23(+0.32%)
Aug 20, 2024	70.84	71.44	70.84	71.05	21,228	+0.49(+0.69%)
Aug 19, 2024	70.13	70.56	70.13	70.56	13,129	+0.48(+0.69%)
Aug 16, 2024	70.10	70.33	69.92	70.08	39,296	-0.16(-0.23%)
Aug 15, 2024	69.93	70.24	69.90	70.24	16,147	+0.74(+1.06%)
Aug 14, 2024	69.51	69.60	69.26	69.50	18,580	+0.02(+0.03%)
Aug 13, 2024	68.98	69.57	68.97	69.48	16,196	+0.98(+1.42%)
Aug 12, 2024	69.22	69.22	68.45	68.50	17,395	-0.36(-0.52%)
Aug 09, 2024	68.53	69.31	68.53	68.86	76,459	+0.53(+0.78%)
Aug 08, 2024	68.45	68.57	67.88	68.33	19,102	+1.90(+2.86%)
Aug 07, 2024	67.17	67.45	66.20	66.43	133,220	-0.59(-0.88%)
Aug 06, 2024	67.34	67.70	67.02	67.02	51,799	+0.06(+0.09%)
Aug 05, 2024	66.47	67.55	66.26	66.96	41,897	-1.68(-2.45%)
Aug 02, 2024	68.74	68.94	67.78	68.64	84,528	-0.46(-0.67%)
Aug 01, 2024	68.89	69.18	68.41	69.10	44,253	+0.83(+1.22%)
Jul 31, 2024	68.76	68.85	68.27	68.27	27,985	-0.28(-0.41%)
Jul 30, 2024	68.90	69.10	67.90	68.55	25,365	-0.25(-0.36%)
Jul 29, 2024	69.15	69.33	68.72	68.80	70,228	-0.35(-0.51%)
Jul 26, 2024	68.91	69.38	68.91	69.15	51,597	+0.52(+0.76%)
Jul 25, 2024	68.45	69.12	68.45	68.63	45,561	+0.03(+0.04%)
Jul 24, 2024	68.24	68.75	68.14	68.60	38,776	+0.30(+0.44%)
Jul 23, 2024	68.33	68.48	68.02	68.30	21,774	+0.00(+0.00%)
Jul 22, 2024	68.06	68.33	67.75	68.30	26,196	+0.44(+0.65%)
Jul 19, 2024	67.84	68.38	67.69	67.86	54,452	+0.18(+0.27%)
Jul 18, 2024	69.04	69.20	67.58	67.68	61,389	-1.53(-2.21%)
Jul 17, 2024	68.37	69.53	68.37	69.21	20,027	+0.23(+0.33%)
Jul 16, 2024	68.63	69.01	68.63	68.98	19,731	+0.49(+0.72%)
Jul 15, 2024	68.85	68.85	68.33	68.49	314,209	-0.13(-0.19%)
Jul 12, 2024	68.47	68.94	68.44	68.62	105,118	+0.33(+0.48%)
Jul 11, 2024	67.82	68.32	67.71	68.29	54,625	+0.80(+1.19%)
Jul 10, 2024	66.97	67.49	66.94	67.49	24,475	+0.58(+0.87%)
Jul 09, 2024	66.37	66.91	66.16	66.91	32,633	+0.68(+1.03%)
Jul 08, 2024	66.18	66.48	66.00	66.23	24,280	+0.24(+0.36%)
Jul 05, 2024	65.50	66.09	65.37	65.99	313,553	+0.38(+0.58%)
Jul 03, 2024	66.08	66.15	65.37	65.61	60,778	-0.33(-0.50%)
Jul 02, 2024	66.27	66.27	65.72	65.94	597,959	-0.56(-0.84%)
Jul 01, 2024	66.46	67.19	66.41	66.50	59,747	+0.18(+0.27%)
Jun 28, 2024	66.80	67.09	66.32	66.32	29,755	-0.34(-0.51%)
Jun 27, 2024	67.00	67.00	66.20	66.66	23,078	-0.36(-0.54%)
Jun 26, 2024	66.94	67.16	66.75	67.02	103,946	-0.13(-0.19%)
Jun 25, 2024	67.42	67.49	67.01	67.15	251,074	-0.25(-0.37%)
Jun 24, 2024	67.12	67.92	67.12	67.40	326,825	+0.38(+0.57%)
Jun 21, 2024	66.74	67.12	66.74	67.02	27,615	+0.49(+0.74%)
Jun 20, 2024	66.33	66.77	66.20	66.53	53,277	+0.20(+0.30%)
Jun 18, 2024	66.53	66.64	66.23	66.33	34,787	+0.06(+0.09%)
Jun 17, 2024	65.98	66.28	65.98	66.27	20,264	+0.06(+0.09%)
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	-0.26(-0.39%)
Jun 10, 2024	66.77	67.14	66.30	67.08	52,897	+0.18(+0.27%)
Jun 07, 2024	66.32	67.00	66.32	66.90	40,953	+0.51(+0.77%)
Jun 06, 2024	66.38	66.69	66.13	66.39	45,442	+0.06(+0.09%)
Jun 05, 2024	66.55	66.58	65.97	66.33	20,132	+0.00(+0.00%)
Jun 04, 2024	66.17	66.43	65.95	66.33	32,507	+0.07(+0.11%)
Jun 03, 2024	65.92	66.76	65.92	66.26	33,124	+0.52(+0.79%)
May 31, 2024	65.22	65.79	65.22	65.74	26,705	+0.70(+1.08%)
May 30, 2024	65.00	65.43	64.93	65.04	38,460	+0.13(+0.20%)
May 29, 2024	64.82	64.99	64.60	64.91	17,196	-0.12(-0.18%)
May 28, 2024	65.67	65.67	64.78	65.03	26,279	-0.41(-0.63%)
May 24, 2024	65.81	65.85	65.38	65.44	11,994	-0.30(-0.46%)
May 23, 2024	66.79	66.79	65.64	65.74	30,655	-0.90(-1.35%)
May 22, 2024	66.05	66.87	66.05	66.64	40,571	+0.27(+0.41%)
May 21, 2024	66.22	66.88	66.22	66.37	15,787	+0.20(+0.30%)
May 20, 2024	66.04	66.38	65.87	66.17	33,382	+0.10(+0.15%)
May 17, 2024	66.13	66.15	65.94	66.07	49,538	-0.26(-0.39%)
May 16, 2024	66.54	66.54	66.16	66.33	286,400	-0.11(-0.17%)
May 15, 2024	65.95	66.52	65.95	66.44	20,428	+0.72(+1.10%)
May 14, 2024	65.80	65.93	65.36	65.72	203,272	+0.05(+0.08%)
May 13, 2024	65.65	65.68	65.35	65.67	20,121	+0.45(+0.69%)
May 10, 2024	65.83	65.86	65.22	65.22	68,407	-0.47(-0.72%)
May 09, 2024	65.67	65.85	65.57	65.69	20,588	+0.01(+0.02%)
May 08, 2024	65.46	65.90	65.46	65.68	31,360	+0.35(+0.54%)
May 07, 2024	65.25	65.46	65.12	65.33	41,697	+0.28(+0.43%)
May 06, 2024	64.67	65.06	64.57	65.05	13,703	+0.67(+1.04%)
May 03, 2024	64.98	64.98	64.22	64.38	41,240	-0.45(-0.69%)
May 02, 2024	65.36	65.36	64.75	64.83	19,782	-0.20(-0.31%)
May 01, 2024	64.28	65.46	64.28	65.03	47,077	+0.97(+1.51%)
Apr 30, 2024	64.40	64.71	64.06	64.06	58,665	+0.32(+0.50%)
Apr 29, 2024	63.44	63.95	63.44	63.74	30,058	+0.43(+0.68%)
Apr 26, 2024	62.77	63.47	62.71	63.31	23,808	+0.58(+0.92%)
Apr 25, 2024	63.17	63.28	62.67	62.73	316,888	-0.79(-1.24%)
Apr 24, 2024	63.93	63.93	63.24	63.52	13,267	-0.40(-0.63%)
Apr 23, 2024	63.54	64.08	63.54	63.92	16,032	+0.67(+1.06%)
Apr 22, 2024	63.32	63.73	63.07	63.25	25,144	+0.23(+0.37%)
Apr 19, 2024	63.05	63.21	62.78	63.02	67,633	-0.08(-0.13%)
Apr 18, 2024	63.14	63.32	62.88	63.10	20,218	-0.09(-0.14%)
Apr 17, 2024	63.53	63.74	63.12	63.19	236,663	-0.13(-0.21%)
Apr 16, 2024	63.64	63.66	63.27	63.32	40,954	-0.25(-0.39%)
Apr 15, 2024	64.13	64.52	63.48	63.57	24,171	-0.12(-0.19%)
Apr 12, 2024	64.65	64.69	63.62	63.69	288,439	-1.26(-1.94%)
Apr 11, 2024	65.41	65.41	64.70	64.95	15,067	-0.34(-0.52%)
Apr 10, 2024	65.19	65.49	65.06	65.29	23,987	-0.66(-1.00%)
Apr 09, 2024	66.00	66.04	65.53	65.95	17,734	-0.04(-0.06%)
Apr 08, 2024	66.35	66.35	65.99	65.99	15,288	-0.34(-0.51%)
Apr 05, 2024	65.79	66.43	65.79	66.33	14,825	+0.39(+0.59%)
Apr 04, 2024	66.97	66.99	65.91	65.94	28,351	-0.66(-0.99%)
Apr 03, 2024	66.96	67.23	66.44	66.60	252,072	-0.23(-0.34%)
Apr 02, 2024	66.50	66.83	66.38	66.83	571,654	-0.28(-0.42%)
Apr 01, 2024	67.83	67.83	66.86	67.11	25,156	-0.78(-1.16%)
Mar 28, 2024	67.87	68.25	67.87	67.89	34,004	+0.19(+0.29%)
Mar 27, 2024	67.20	67.71	67.08	67.70	41,330	+0.99(+1.48%)
Mar 26, 2024	66.76	66.86	66.59	66.71	25,676	-0.01(-0.02%)
Mar 25, 2024	66.76	67.15	66.72	66.72	77,194	+0.05(+0.07%)
Mar 22, 2024	67.04	67.46	66.67	66.67	237,355	-0.50(-0.74%)
Mar 21, 2024	67.43	67.50	67.16	67.17	16,104	-0.26(-0.39%)
Mar 20, 2024	67.12	67.45	66.83	67.43	27,998	+0.29(+0.43%)
Mar 19, 2024	66.70	67.17	66.51	67.14	20,810	+0.39(+0.58%)
Mar 18, 2024	67.28	67.28	66.75	66.75	27,897	-0.26(-0.39%)
Mar 15, 2024	66.83	67.01	66.66	67.01	46,013	-0.07(-0.10%)
Mar 14, 2024	67.79	67.79	66.75	67.08	19,133	-0.42(-0.62%)
Mar 13, 2024	67.56	67.78	67.40	67.50	13,850	-0.11(-0.16%)
Mar 12, 2024	67.21	67.69	67.05	67.61	34,441	+0.51(+0.76%)
Mar 11, 2024	67.36	67.50	66.73	67.10	25,567	-0.65(-0.96%)
Mar 08, 2024	67.98	68.04	67.62	67.75	17,505	-0.27(-0.40%)
Mar 07, 2024	67.52	68.42	67.52	68.02	28,116	-135.63(-66.60%)
Mar 06, 2024	204.41	204.94	203.32	203.65	49,230	+0.26(+0.13%)
Mar 05, 2024	204.74	204.74	202.71	203.39	23,324	-1.33(-0.65%)
Mar 04, 2024	207.50	207.50	204.30	204.73	16,396	-1.58(-0.77%)
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%)
Jan 02, 2024	183.43	188.01	183.43	187.76	8,081	+2.36(+1.27%)
Dec 29, 2023	185.12	185.42	184.71	185.40	7,338	-0.34(-0.18%)
Dec 28, 2023	186.24	186.83	185.40	185.74	11,442	-0.02(-0.01%)
Dec 27, 2023	183.45	185.92	183.45	185.76	14,488	+1.94(+1.05%)
Dec 26, 2023	182.63	184.02	182.63	183.82	14,092	+0.90(+0.49%)
Dec 22, 2023	181.81	183.50	181.81	182.93	6,635	+1.29(+0.71%)
Dec 21, 2023	181.14	181.68	180.49	181.64	8,754	+2.18(+1.21%)
Dec 20, 2023	182.72	182.72	179.46	179.46	15,913	-3.47(-1.90%)
Dec 19, 2023	180.82	183.01	180.82	182.94	27,317	+2.42(+1.34%)
Dec 18, 2023	180.03	180.73	179.80	180.51	15,733	+0.67(+0.37%)
Dec 15, 2023	181.03	181.03	179.04	179.84	13,685	-1.01(-0.56%)
Dec 14, 2023	183.62	183.62	180.16	180.85	25,684	-1.36(-0.75%)
Dec 13, 2023	177.31	182.21	176.69	182.21	24,333	+3.69(+2.07%)
Dec 12, 2023	176.83	178.52	176.83	178.52	11,695	+0.49(+0.27%)
Dec 11, 2023	178.34	178.34	176.54	178.03	36,950	-0.29(-0.16%)
Dec 08, 2023	177.48	178.50	177.13	178.33	18,429	+0.69(+0.39%)
Dec 07, 2023	176.78	178.18	176.71	177.64	7,441	-0.45(-0.25%)
Dec 06, 2023	178.43	178.97	177.91	178.09	12,516	-0.47(-0.26%)
Dec 05, 2023	177.80	179.05	177.80	178.56	8,099	-0.31(-0.17%)
Dec 04, 2023	177.44	178.90	177.27	178.87	10,643	+1.79(+1.01%)

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.