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 )

69.09 -0.52 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Jun 30, 2023 177.89 179.30 177.89 179.11 7,749 +1.61(+0.90%)
Jun 29, 2023 175.62 177.65 175.62 177.50 4,322 +1.75(+1.00%)
Jun 28, 2023 176.15 176.25 175.74 175.75 4,432 -1.28(-0.73%)
Jun 27, 2023 176.72 177.24 175.68 177.03 6,018 +0.58(+0.33%)
Jun 26, 2023 178.52 178.52 176.14 176.46 2,631 -2.25(-1.26%)
Jun 23, 2023 178.50 178.98 178.40 178.71 2,686 -1.11(-0.61%)
Jun 22, 2023 179.76 180.32 179.76 179.82 17,555 +0.91(+0.51%)
Jun 21, 2023 178.63 179.04 178.34 178.91 45,155 -0.35(-0.19%)
Jun 20, 2023 178.34 179.57 178.34 179.25 1,923 +0.28(+0.16%)
Jun 16, 2023 178.47 179.22 178.47 178.97 5,201 +0.48(+0.27%)
Jun 15, 2023 176.38 178.55 176.38 178.49 2,516 +2.02(+1.15%)
Jun 14, 2023 177.62 177.62 176.07 176.47 7,872 -0.47(-0.26%)
Jun 13, 2023 175.92 177.37 175.92 176.94 4,004 +1.32(+0.75%)
Jun 12, 2023 175.40 175.62 174.59 175.62 3,430 +0.62(+0.35%)
Jun 09, 2023 175.78 175.78 174.98 175.00 5,693 -0.97(-0.55%)
Jun 08, 2023 174.47 175.97 174.47 175.97 2,454 +1.04(+0.59%)
Jun 07, 2023 174.82 174.93 174.60 174.93 2,335 -0.77(-0.44%)
Jun 06, 2023 175.71 176.20 174.90 175.70 4,663 -0.33(-0.19%)
Jun 05, 2023 175.73 176.09 175.14 176.03 2,984 +0.79(+0.45%)
Jun 02, 2023 173.45 175.33 173.45 175.24 2,126 +3.16(+1.83%)
Jun 01, 2023 171.54 172.66 171.54 172.08 2,603 +0.35(+0.21%)
May 31, 2023 169.75 172.14 169.75 171.73 10,366 +1.42(+0.83%)
May 30, 2023 171.56 171.78 170.11 170.31 8,107 -1.60(-0.93%)
May 26, 2023 172.18 172.35 171.79 171.91 4,871 -0.53(-0.31%)
May 25, 2023 174.17 174.17 171.09 172.44 4,140 -2.25(-1.29%)
May 24, 2023 174.40 175.00 174.26 174.69 3,667 -1.03(-0.58%)
May 23, 2023 177.11 177.71 175.71 175.71 5,659 -1.22(-0.69%)
May 22, 2023 177.03 177.93 176.79 176.93 4,650 +0.12(+0.07%)
May 19, 2023 176.44 177.87 176.44 176.81 3,562 +1.48(+0.84%)
May 18, 2023 175.97 175.97 174.05 175.34 22,403 -0.31(-0.17%)
May 17, 2023 176.44 176.44 174.51 175.64 9,374 -0.64(-0.36%)
May 16, 2023 177.02 177.02 176.29 176.29 5,575 -1.77(-1.00%)
May 15, 2023 178.33 178.95 177.95 178.06 4,469 -0.60(-0.34%)
May 12, 2023 179.66 179.66 178.29 178.66 6,217 -1.10(-0.61%)
May 11, 2023 180.66 180.66 179.06 179.76 15,446 -1.17(-0.65%)
May 10, 2023 180.44 181.39 179.05 180.93 11,828 +0.25(+0.14%)
May 09, 2023 181.27 181.27 180.68 180.68 2,812 -1.55(-0.85%)
May 08, 2023 181.99 182.31 181.77 182.22 4,597 -0.59(-0.32%)
May 05, 2023 182.68 183.15 182.17 182.82 2,308 +1.45(+0.80%)
May 04, 2023 180.97 181.78 180.92 181.36 3,625 -1.18(-0.64%)
May 03, 2023 183.19 183.63 182.36 182.54 7,231 +0.32(+0.18%)
May 02, 2023 182.23 182.78 181.19 182.22 2,308 -0.55(-0.30%)
May 01, 2023 180.68 182.92 180.68 182.77 1,918 +1.54(+0.85%)
Apr 28, 2023 180.28 181.44 180.28 181.23 2,439 +1.28(+0.71%)
Apr 27, 2023 179.13 180.19 177.65 179.95 3,414 +1.67(+0.94%)
Apr 26, 2023 178.22 178.63 178.22 178.28 1,805 -2.56(-1.41%)
Apr 25, 2023 181.29 182.47 180.83 180.83 1,767 -1.16(-0.64%)
Apr 24, 2023 181.37 181.99 181.37 181.99 2,739 -0.22(-0.12%)
Apr 21, 2023 181.65 182.21 181.65 182.21 2,956 +1.39(+0.77%)
Apr 20, 2023 180.28 180.86 179.92 180.82 5,433 +0.16(+0.09%)
Apr 19, 2023 179.82 180.77 179.70 180.66 4,507 +0.46(+0.25%)
Apr 18, 2023 181.80 181.80 179.73 180.21 2,698 -2.01(-1.10%)
Apr 17, 2023 180.98 182.23 180.98 182.22 5,129 +0.90(+0.50%)
Apr 14, 2023 181.84 181.84 180.46 181.32 2,482 -2.56(-1.39%)
Apr 13, 2023 182.10 183.89 182.10 183.88 2,170 +2.61(+1.44%)
Apr 12, 2023 182.24 182.60 181.17 181.27 3,938 -0.31(-0.17%)
Apr 11, 2023 181.99 182.38 181.58 181.58 3,274 -0.12(-0.06%)
Apr 10, 2023 181.01 181.70 181.00 181.70 4,389 -0.10(-0.05%)
Apr 06, 2023 181.52 181.86 180.68 181.79 11,314 +1.70(+0.95%)
Apr 05, 2023 178.20 180.20 178.20 180.09 16,825 +3.54(+2.00%)
Apr 04, 2023 177.16 177.16 176.55 176.55 1,940 -0.55(-0.31%)
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.