US Pharmaceuticals Ishares ETF (NY: IHE )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	60.42	60.42	59.97	60.00	8,722	+0.15(+0.25%)
May 27, 2021	60.18	60.18	59.83	59.85	18,440	-0.17(-0.28%)
May 26, 2021	59.95	60.01	59.94	60.01	31,640	-0.13(-0.21%)
May 25, 2021	60.82	60.82	60.14	60.14	48,768	-0.39(-0.65%)
May 24, 2021	60.85	60.85	60.53	60.53	9,198	-0.04(-0.06%)
May 21, 2021	60.82	61.06	60.57	60.57	8,903	-0.10(-0.17%)
May 20, 2021	59.79	60.71	59.79	60.68	6,451	+0.85(+1.42%)
May 19, 2021	59.61	59.82	59.36	59.82	15,320	-0.30(-0.50%)
May 18, 2021	60.37	60.39	60.13	60.13	7,053	-0.04(-0.07%)
May 17, 2021	60.02	60.38	60.02	60.17	12,060	+0.09(+0.15%)
May 14, 2021	59.73	60.09	59.73	60.08	18,369	+0.41(+0.68%)
May 13, 2021	58.69	59.76	58.69	59.67	98,029	+0.78(+1.33%)
May 12, 2021	58.96	59.34	58.89	58.89	16,931	+0.09(+0.15%)
May 11, 2021	58.69	59.18	58.69	58.80	12,299	-0.21(-0.36%)
May 10, 2021	59.16	59.51	59.01	59.01	14,208	+0.08(+0.14%)
May 07, 2021	58.64	59.19	58.64	58.93	8,802	+0.33(+0.57%)
May 06, 2021	58.07	58.59	57.75	58.59	40,700	-0.04(-0.07%)
May 05, 2021	58.39	58.86	58.32	58.63	13,857	+0.26(+0.44%)
May 04, 2021	58.76	58.76	58.23	58.38	7,391	-0.64(-1.08%)
May 03, 2021	58.69	59.05	58.69	59.01	36,093	+0.73(+1.25%)
Apr 30, 2021	58.28	58.58	58.27	58.29	26,123	-0.27(-0.45%)
Apr 29, 2021	58.60	58.60	58.12	58.55	10,351	-0.22(-0.38%)
Apr 28, 2021	58.74	58.82	58.73	58.78	6,334	+0.06(+0.11%)
Apr 27, 2021	58.75	58.84	58.71	58.71	7,827	-0.30(-0.51%)
Apr 26, 2021	58.91	59.06	58.91	59.02	13,781	+0.10(+0.17%)
Apr 23, 2021	58.93	58.98	58.72	58.92	9,220	+0.10(+0.18%)
Apr 22, 2021	59.19	59.50	58.74	58.81	7,837	-0.47(-0.79%)
Apr 21, 2021	58.89	59.28	58.89	59.28	16,476	+0.66(+1.12%)
Apr 20, 2021	58.03	58.64	58.03	58.63	16,353	+0.49(+0.83%)
Apr 19, 2021	58.44	58.56	58.03	58.14	14,638	-0.12(-0.20%)
Apr 16, 2021	57.93	58.33	57.93	58.26	9,834	+0.41(+0.70%)
Apr 15, 2021	57.72	58.17	57.72	57.85	14,432	+0.55(+0.96%)
Apr 14, 2021	56.81	57.55	56.81	57.30	19,930	+0.35(+0.61%)
Apr 13, 2021	56.49	57.03	56.48	56.95	24,639	-0.06(-0.11%)
Apr 12, 2021	56.96	57.07	56.70	57.02	18,723	-0.11(-0.20%)
Apr 09, 2021	56.84	57.13	56.71	57.13	12,600	+0.21(+0.37%)
Apr 08, 2021	56.89	57.15	56.89	56.92	26,043	-0.03(-0.05%)
Apr 07, 2021	57.01	57.16	56.95	56.95	3,792	-0.16(-0.28%)
Apr 06, 2021	57.41	57.72	57.11	57.11	17,641	-0.44(-0.77%)
Apr 05, 2021	57.69	57.81	57.45	57.55	17,297	+0.02(+0.04%)
Apr 01, 2021	57.85	57.85	57.53	57.53	14,444	-0.27(-0.48%)
Mar 31, 2021	57.57	57.96	57.54	57.80	8,212	+0.51(+0.90%)
Mar 30, 2021	57.35	57.49	57.24	57.29	43,218	-0.11(-0.19%)
Mar 29, 2021	57.09	57.65	57.09	57.40	18,532	-0.01(-0.02%)
Mar 26, 2021	56.82	57.41	56.82	57.41	9,834	+0.64(+1.13%)
Mar 25, 2021	56.23	56.88	56.21	56.77	9,109	+0.01(+0.02%)
Mar 24, 2021	57.61	57.61	56.76	56.76	11,213	-0.50(-0.88%)
Mar 23, 2021	58.20	58.20	57.23	57.26	8,794	-1.20(-2.06%)
Mar 22, 2021	58.25	58.48	58.20	58.46	15,293	+0.12(+0.21%)
Mar 19, 2021	58.08	58.37	58.04	58.34	18,770	+0.24(+0.42%)
Mar 18, 2021	58.39	58.94	58.10	58.10	9,382	-0.79(-1.35%)
Mar 17, 2021	58.54	58.99	58.21	58.89	151,157	+0.33(+0.57%)
Mar 16, 2021	58.69	58.90	58.37	58.56	98,034	-0.26(-0.44%)
Mar 15, 2021	58.85	58.85	58.44	58.81	20,170	+0.13(+0.22%)
Mar 12, 2021	58.20	58.69	58.20	58.69	5,231	+0.33(+0.56%)
Mar 11, 2021	58.28	58.44	58.05	58.36	11,483	+0.56(+0.97%)
Mar 10, 2021	57.70	58.09	57.70	57.80	11,945	+0.39(+0.67%)
Mar 09, 2021	57.11	58.00	57.11	57.41	15,219	+0.63(+1.10%)
Mar 08, 2021	57.37	57.49	56.78	56.78	9,966	-0.08(-0.14%)
Mar 05, 2021	56.43	56.86	55.37	56.86	56,619	+1.04(+1.86%)
Mar 04, 2021	56.89	57.00	55.40	55.83	32,223	-1.42(-2.48%)
Mar 03, 2021	58.10	58.10	57.09	57.24	51,120	-0.90(-1.54%)
Mar 02, 2021	58.56	58.56	58.14	58.14	13,228	-0.42(-0.71%)

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.