US Pharmaceuticals Ishares ETF (NY: IHE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	167.39	168.53	167.29	168.06	2,824	+1.49(+0.90%)
Mar 30, 2021	166.73	167.15	166.41	166.56	14,864	-0.31(-0.19%)
Mar 29, 2021	166.00	167.63	166.00	166.88	6,374	-0.04(-0.02%)
Mar 26, 2021	165.21	166.92	165.21	166.92	3,382	+1.86(+1.13%)
Mar 25, 2021	163.50	165.38	163.44	165.06	3,133	+0.44(+0.27%)
Mar 24, 2021	167.08	167.08	164.62	164.62	3,866	-1.45(-0.88%)
Mar 23, 2021	168.79	168.79	165.98	166.07	3,032	-3.49(-2.06%)
Mar 22, 2021	168.94	169.62	168.79	169.57	5,272	+0.36(+0.21%)
Mar 19, 2021	168.46	169.30	168.33	169.21	6,471	+0.70(+0.42%)
Mar 18, 2021	169.36	170.94	168.51	168.51	3,234	-2.30(-1.35%)
Mar 17, 2021	169.78	171.09	168.83	170.81	52,116	+0.97(+0.57%)
Mar 16, 2021	170.22	170.82	169.31	169.84	33,800	-0.74(-0.44%)
Mar 15, 2021	170.69	170.69	169.50	170.59	6,954	+0.37(+0.22%)
Mar 12, 2021	168.79	170.22	168.79	170.22	1,803	+0.95(+0.56%)
Mar 11, 2021	169.05	169.49	168.38	169.26	3,959	+1.63(+0.97%)
Mar 10, 2021	167.35	168.48	167.35	167.64	4,118	+1.12(+0.68%)
Mar 09, 2021	165.63	168.22	165.63	166.51	5,247	+1.82(+1.10%)
Mar 08, 2021	166.41	166.76	164.69	164.69	3,436	-0.22(-0.14%)
Mar 05, 2021	163.68	164.92	160.59	164.92	19,521	+3.00(+1.86%)
Mar 04, 2021	165.01	165.32	160.69	161.92	11,110	-4.12(-2.48%)
Mar 03, 2021	168.50	168.50	165.58	166.03	17,625	-2.60(-1.54%)
Mar 02, 2021	169.85	169.85	168.64	168.64	4,560	-1.21(-0.71%)
Mar 01, 2021	170.66	170.68	169.48	169.84	30,006	+1.07(+0.63%)
Feb 26, 2021	170.01	170.31	167.43	168.78	5,729	-1.12(-0.66%)
Feb 25, 2021	172.13	172.13	169.10	169.90	6,423	-2.12(-1.23%)
Feb 24, 2021	169.73	172.89	169.73	172.02	4,987	+3.30(+1.95%)
Feb 23, 2021	169.62	169.62	167.48	168.72	7,062	-1.25(-0.73%)
Feb 22, 2021	171.56	171.56	169.66	169.97	2,944	-2.27(-1.32%)
Feb 19, 2021	173.72	173.72	172.24	172.24	3,713	-0.76(-0.44%)
Feb 18, 2021	173.56	173.73	172.99	172.99	11,823	-1.39(-0.80%)
Feb 17, 2021	172.98	174.39	172.98	174.39	3,237	+0.53(+0.30%)
Feb 16, 2021	175.09	175.13	173.45	173.86	8,786	-1.25(-0.71%)
Feb 12, 2021	174.44	175.17	174.38	175.11	3,394	-0.14(-0.08%)
Feb 11, 2021	175.37	175.37	174.27	175.25	3,032	+0.53(+0.30%)
Feb 10, 2021	175.32	175.50	174.72	174.73	3,579	+0.22(+0.13%)
Feb 09, 2021	174.38	175.00	174.19	174.51	5,090	+0.56(+0.32%)
Feb 08, 2021	173.83	173.95	173.13	173.95	11,066	+1.49(+0.86%)
Feb 05, 2021	173.22	173.22	171.91	172.46	2,970	+0.73(+0.43%)
Feb 04, 2021	171.73	171.81	171.11	171.73	6,014	+0.91(+0.54%)
Feb 03, 2021	171.07	171.28	170.45	170.81	4,592	-0.67(-0.39%)
Feb 02, 2021	173.48	173.48	171.49	171.49	12,286	+0.82(+0.48%)
Feb 01, 2021	170.60	171.75	170.19	170.66	24,770	+1.18(+0.70%)
Jan 29, 2021	172.71	172.71	167.91	169.48	12,306	-2.78(-1.61%)
Jan 28, 2021	171.81	173.54	171.81	172.26	7,868	+1.34(+0.78%)
Jan 27, 2021	174.22	174.22	170.76	170.93	13,552	-4.62(-2.63%)
Jan 26, 2021	176.62	177.30	175.31	175.54	12,178	-0.10(-0.06%)
Jan 25, 2021	174.59	175.65	173.85	175.65	10,329	+1.53(+0.88%)
Jan 22, 2021	172.22	174.40	172.22	174.12	5,941	+1.12(+0.65%)
Jan 21, 2021	174.39	174.39	172.22	173.00	8,476	-1.61(-0.92%)
Jan 20, 2021	175.48	175.76	174.43	174.61	6,677	-0.80(-0.46%)
Jan 19, 2021	174.41	175.41	174.41	175.41	34,877	+2.15(+1.24%)
Jan 15, 2021	173.41	173.53	171.85	173.26	21,749	-0.57(-0.33%)
Jan 14, 2021	173.68	174.39	173.09	173.83	5,526	+1.11(+0.64%)
Jan 13, 2021	173.77	173.77	172.72	172.72	6,124	-0.83(-0.48%)
Jan 12, 2021	174.06	174.97	172.75	173.55	7,332	-0.94(-0.54%)
Jan 11, 2021	172.33	174.92	172.33	174.49	14,197	+1.99(+1.15%)
Jan 08, 2021	172.35	173.25	171.63	172.50	3,501	-0.05(-0.03%)
Jan 07, 2021	170.57	172.80	170.57	172.55	6,928	+2.16(+1.27%)
Jan 06, 2021	167.14	171.55	167.14	170.39	8,206	+1.52(+0.90%)
Jan 05, 2021	167.10	168.87	167.10	168.87	4,084	+0.90(+0.53%)

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.