US Pharmaceuticals Ishares ETF (NY: IHE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	133.72	134.43	130.76	134.43	20,553	-2.17(-1.59%)
Feb 27, 2020	139.64	141.84	136.60	136.60	15,863	-4.92(-3.47%)
Feb 26, 2020	143.04	144.22	141.34	141.52	19,938	-0.86(-0.61%)
Feb 25, 2020	145.75	145.75	141.81	142.38	12,058	-2.45(-1.69%)
Feb 24, 2020	145.49	146.36	144.24	144.84	9,196	-3.80(-2.56%)
Feb 21, 2020	148.26	148.77	147.78	148.64	3,013	+0.21(+0.14%)
Feb 20, 2020	148.82	148.88	147.39	148.43	9,789	-0.20(-0.14%)
Feb 19, 2020	149.32	149.32	148.63	148.63	3,670	-0.32(-0.21%)
Feb 18, 2020	149.74	149.74	148.74	148.95	5,845	-0.85(-0.56%)
Feb 14, 2020	150.24	150.24	149.35	149.79	3,551	+0.17(+0.11%)
Feb 13, 2020	150.31	150.40	149.62	149.62	21,518	-1.45(-0.96%)
Feb 12, 2020	152.77	152.77	151.07	151.07	5,185	-1.31(-0.86%)
Feb 11, 2020	153.11	153.11	152.12	152.38	3,512	+0.00(+0.00%)
Feb 10, 2020	151.17	152.38	151.17	152.38	22,855	+1.03(+0.68%)
Feb 07, 2020	152.38	152.38	151.04	151.35	2,259	-1.43(-0.94%)
Feb 06, 2020	153.44	153.44	152.46	152.78	5,821	+0.17(+0.11%)
Feb 05, 2020	152.22	153.35	152.00	152.62	22,738	+0.56(+0.37%)
Feb 04, 2020	152.00	152.78	151.83	152.06	25,449	+1.77(+1.18%)
Feb 03, 2020	149.62	150.68	149.56	150.28	139,684	+2.31(+1.56%)
Jan 31, 2020	149.30	149.30	147.91	147.97	5,703	-1.62(-1.08%)
Jan 30, 2020	149.40	149.88	148.92	149.59	4,742	-0.88(-0.58%)
Jan 29, 2020	150.34	151.23	150.34	150.47	3,887	+0.37(+0.25%)
Jan 28, 2020	149.17	150.32	149.17	150.09	9,044	+1.06(+0.71%)
Jan 27, 2020	147.13	149.59	146.83	149.04	7,982	-0.21(-0.14%)
Jan 24, 2020	151.70	151.70	149.03	149.25	7,855	-2.94(-1.93%)
Jan 23, 2020	151.93	152.25	151.19	152.19	6,879	-0.69(-0.45%)
Jan 22, 2020	152.92	153.36	152.59	152.88	15,461	-0.06(-0.04%)
Jan 21, 2020	152.12	153.46	152.12	152.94	20,368	-0.01(-0.01%)
Jan 17, 2020	153.85	153.85	152.95	152.95	7,532	-0.61(-0.40%)
Jan 16, 2020	153.49	153.98	153.01	153.56	48,439	+0.47(+0.31%)
Jan 15, 2020	152.40	153.21	152.40	153.09	7,397	+1.86(+1.23%)
Jan 14, 2020	148.81	151.23	148.81	151.23	3,297	+2.33(+1.56%)
Jan 13, 2020	148.79	148.90	147.82	148.90	7,572	+0.69(+0.47%)
Jan 10, 2020	147.94	148.80	147.94	148.21	6,241	+0.40(+0.27%)
Jan 09, 2020	147.00	148.18	147.00	147.81	7,697	+0.68(+0.46%)
Jan 08, 2020	147.12	147.88	146.78	147.13	8,486	-0.29(-0.19%)
Jan 07, 2020	147.38	147.66	146.79	147.41	17,788	-0.40(-0.27%)
Jan 06, 2020	146.66	147.81	146.63	147.81	5,872	+0.18(+0.12%)
Jan 03, 2020	147.54	148.48	146.83	147.63	1,829	-1.60(-1.07%)
Jan 02, 2020	149.04	149.23	147.86	149.23	7,849	+0.43(+0.29%)
Dec 31, 2019	147.79	148.82	147.77	148.81	6,026	+0.63(+0.42%)
Dec 30, 2019	149.23	149.23	148.18	148.18	4,900	-1.17(-0.78%)
Dec 27, 2019	149.58	149.58	149.16	149.35	8,393	-0.32(-0.21%)
Dec 26, 2019	149.75	150.33	149.52	149.66	4,807	-0.65(-0.43%)
Dec 24, 2019	150.54	150.54	149.56	150.31	3,873	+0.23(+0.16%)
Dec 23, 2019	149.91	150.28	149.17	150.08	6,678	+0.97(+0.65%)
Dec 20, 2019	147.87	149.22	147.87	149.11	10,976	+1.67(+1.13%)
Dec 19, 2019	146.48	147.69	146.48	147.44	93,947	+1.36(+0.93%)
Dec 18, 2019	145.90	146.08	145.35	146.08	18,637	+0.28(+0.19%)
Dec 17, 2019	145.91	146.01	145.06	145.80	30,010	+0.63(+0.44%)
Dec 16, 2019	144.90	145.68	144.90	145.16	194,503	+1.29(+0.89%)
Dec 13, 2019	144.04	144.63	143.20	143.88	16,518	+0.06(+0.04%)
Dec 12, 2019	142.78	144.08	142.78	143.82	7,298	+1.39(+0.98%)
Dec 11, 2019	143.00	143.15	142.43	142.43	7,693	-0.05(-0.03%)
Dec 10, 2019	142.17	142.64	141.95	142.48	8,389	+0.50(+0.35%)
Dec 09, 2019	142.17	142.41	141.78	141.98	13,055	+0.17(+0.12%)
Dec 06, 2019	142.08	142.50	141.81	141.81	16,087	+0.86(+0.61%)
Dec 05, 2019	141.42	141.42	140.23	140.95	6,833	-0.34(-0.24%)
Dec 04, 2019	140.58	141.55	140.15	141.29	21,761	+1.57(+1.13%)
Dec 03, 2019	139.12	139.76	138.59	139.72	12,127	-0.01(-0.01%)

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.