Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Pharmaceuticals Ishares ETF (NY: IHE )

66.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 166.37 167.98 165.25 165.25 5,532 -1.04(-0.63%)
Sep 29, 2022 167.15 167.15 165.35 166.30 13,426 -1.77(-1.05%)
Sep 28, 2022 166.30 168.77 166.30 168.06 12,017 +3.24(+1.96%)
Sep 27, 2022 165.82 166.84 164.41 164.82 8,531 -0.12(-0.07%)
Sep 26, 2022 165.04 166.46 164.48 164.94 6,268 -1.31(-0.79%)
Sep 23, 2022 166.72 166.72 164.73 166.25 25,569 -2.25(-1.33%)
Sep 22, 2022 166.15 168.99 166.15 168.50 2,248 +1.46(+0.87%)
Sep 21, 2022 170.42 170.46 167.04 167.04 4,020 -2.90(-1.71%)
Sep 20, 2022 171.35 171.35 169.33 169.95 5,714 -2.29(-1.33%)
Sep 19, 2022 172.18 172.24 170.69 172.24 5,604 -1.24(-0.72%)
Sep 16, 2022 172.62 173.95 172.43 173.48 10,064 -0.48(-0.28%)
Sep 15, 2022 173.91 174.62 173.91 173.96 2,731 -0.49(-0.28%)
Sep 14, 2022 174.03 174.78 173.74 174.46 12,851 +0.92(+0.53%)
Sep 13, 2022 175.93 175.94 173.12 173.54 8,170 -5.28(-2.96%)
Sep 12, 2022 179.08 179.87 178.44 178.82 5,181 +1.29(+0.73%)
Sep 09, 2022 175.88 177.93 175.88 177.53 9,256 +2.19(+1.25%)
Sep 08, 2022 173.03 175.34 173.03 175.34 3,393 +1.55(+0.89%)
Sep 07, 2022 171.26 173.91 170.89 173.79 8,546 +2.22(+1.29%)
Sep 06, 2022 172.23 172.90 171.48 171.57 5,381 -0.05(-0.03%)
Sep 02, 2022 174.58 174.74 171.14 171.62 10,078 -2.13(-1.23%)
Sep 01, 2022 170.45 173.75 169.88 173.75 6,344 +2.95(+1.73%)
Aug 31, 2022 172.51 172.51 170.64 170.80 3,070 -0.91(-0.53%)
Aug 30, 2022 173.74 173.74 171.61 171.70 9,388 -1.44(-0.83%)
Aug 29, 2022 174.64 175.36 173.15 173.15 56,054 -3.35(-1.90%)
Aug 26, 2022 180.38 180.38 176.41 176.49 2,985 -4.23(-2.34%)
Aug 25, 2022 179.73 180.72 179.04 180.72 16,110 +1.19(+0.66%)
Aug 24, 2022 179.13 180.23 179.03 179.53 9,206 +0.07(+0.04%)
Aug 23, 2022 180.48 180.48 178.98 179.46 22,494 -1.73(-0.95%)
Aug 22, 2022 181.86 182.15 180.97 181.19 3,785 -1.87(-1.02%)
Aug 19, 2022 181.22 183.77 181.22 183.06 8,237 +1.31(+0.72%)
Aug 18, 2022 183.16 183.16 180.88 181.75 5,073 -1.20(-0.66%)
Aug 17, 2022 182.92 184.00 182.63 182.95 4,403 -1.12(-0.61%)
Aug 16, 2022 183.52 184.64 183.45 184.07 4,450 -0.36(-0.19%)
Aug 15, 2022 184.00 184.46 183.56 184.43 8,689 -0.34(-0.18%)
Aug 12, 2022 182.90 184.90 182.90 184.76 3,559 +2.13(+1.17%)
Aug 11, 2022 183.81 185.46 182.57 182.63 7,796 -2.91(-1.57%)
Aug 10, 2022 184.96 185.54 184.62 185.54 5,669 +2.07(+1.13%)
Aug 09, 2022 183.73 183.87 183.17 183.47 14,245 -0.59(-0.32%)
Aug 08, 2022 183.54 184.88 183.27 184.07 3,093 +0.81(+0.44%)
Aug 05, 2022 181.32 183.36 181.32 183.25 7,483 +0.52(+0.29%)
Aug 04, 2022 184.07 184.07 182.56 182.73 20,986 -0.32(-0.17%)
Aug 03, 2022 182.84 183.05 182.30 183.05 21,790 +0.71(+0.39%)
Aug 02, 2022 182.90 185.09 182.23 182.34 19,832 -0.59(-0.32%)
Aug 01, 2022 184.36 185.15 182.93 182.93 24,701 -1.82(-0.99%)
Jul 29, 2022 185.17 185.17 183.67 184.75 7,245 -0.81(-0.43%)
Jul 28, 2022 185.65 187.47 182.30 185.56 8,576 -0.52(-0.28%)
Jul 27, 2022 184.89 186.47 184.43 186.08 4,711 +0.55(+0.30%)
Jul 26, 2022 184.01 185.80 184.01 185.53 9,895 +1.27(+0.69%)
Jul 25, 2022 183.59 184.44 183.47 184.26 70,727 +0.42(+0.23%)
Jul 22, 2022 184.39 184.71 183.39 183.84 4,350 -0.73(-0.39%)
Jul 21, 2022 182.49 184.57 182.49 184.57 3,955 +1.33(+0.72%)
Jul 20, 2022 184.78 184.78 182.69 183.24 15,102 -1.32(-0.72%)
Jul 19, 2022 184.43 185.56 184.43 184.57 26,394 +1.58(+0.86%)
Jul 18, 2022 187.58 187.58 182.98 182.98 2,942 -3.30(-1.77%)
Jul 15, 2022 185.78 186.47 185.38 186.28 8,604 +2.18(+1.18%)
Jul 14, 2022 182.32 184.35 182.22 184.11 8,111 -0.49(-0.27%)
Jul 13, 2022 184.67 185.47 184.27 184.60 7,923 -1.40(-0.75%)
Jul 12, 2022 188.06 188.06 185.02 186.00 63,228 -1.89(-1.01%)
Jul 11, 2022 188.20 188.97 187.77 187.89 29,784 -1.38(-0.73%)
Jul 08, 2022 189.29 190.64 188.23 189.26 12,270 -0.37(-0.19%)
Jul 07, 2022 188.86 189.94 188.86 189.63 7,782 +1.12(+0.60%)
Jul 06, 2022 188.03 189.17 187.28 188.51 18,889 +0.87(+0.47%)
Jul 05, 2022 186.19 187.63 183.74 187.63 41,798 -0.11(-0.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.