IHE

US Pharmaceuticals Ishares ETF

$147.18 0.03 (0.02%)
16:00 EDT IHE Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.79 (1.21%)
P/E:       -
Market Cap:       360.58M
EPS:       -
Volume:       2,400
Day's Range:       146.98 - 148.27
52wk Range:       131.91 - 170.26
Previous Close:       147.18
Historical Data for IHE
Date Open High Low Volume Close Change %
05/24/19 148.27 148.27 146.98 2,406 147.18 0.26   0.18%
05/23/19 147.09 147.09 146.12 2,986 146.92 -1.10   -0.74%
05/22/19 147.52 148.17 146.61 4,346 148.02 0.35   0.24%
05/21/19 147.34 147.84 147.13 5,754 147.67 0.68   0.46%
05/20/19 147.27 147.27 146.49 2,706 146.99 -0.71   -0.48%
05/17/19 147.22 148.81 147.21 5,700 147.70 -0.56   -0.38%
05/16/19 148.51 149.34 148.07 5,861 148.26 1.41   0.96%
05/15/19 145.48 147.10 144.89 18,123 146.85 0.67   0.46%
05/14/19 146.52 146.90 145.97 8,506 146.18 0.62   0.43%
05/13/19 146.57 147.07 145.00 4,740 145.56 -3.67   -2.46%
05/10/19 147.57 149.50 146.97 6,600 149.23 -0.24   -0.16%
05/09/19 147.92 149.59 147.75 3,688 149.47 0.48   0.32%
05/08/19 147.60 149.35 147.60 4,910 148.99 1.32   0.89%
05/07/19 151.18 151.18 146.89 5,788 147.67 -5.23   -3.42%
05/06/19 149.77 153.17 149.77 5,375 152.90 0.87   0.57%
05/03/19 150.75 152.03 150.73 4,900 152.03 1.88   1.25%
05/02/19 149.30 150.15 148.67 6,599 150.15 0.57   0.38%
05/01/19 148.47 150.62 148.39 10,451 149.58 0.19   0.13%
04/30/19 149.34 149.53 148.45 8,882 149.39 -0.08   -0.05%
04/29/19 149.31 150.00 149.30 10,750 149.48 0.17   0.11%
04/26/19 147.87 149.35 147.87 3,100 149.31 1.21   0.82%
04/25/19 146.81 148.10 146.22 5,817 148.10 1.08   0.73%
04/24/19 147.75 147.75 146.64 5,856 147.02 -0.48   -0.33%
04/23/19 145.16 147.89 145.16 6,566 147.50 2.23   1.54%
04/22/19 144.72 146.00 144.44 10,612 145.27 -0.18   -0.12%
04/18/19 146.01 146.43 143.12 24,700 145.45 -0.61   -0.42%
04/17/19 149.72 149.72 145.11 9,619 146.07 -3.13   -2.10%
04/16/19 151.29 151.82 149.12 30,108 149.19 -1.45   -0.96%
04/15/19 150.10 150.64 149.94 6,191 150.64 0.62   0.41%
04/12/19 151.36 151.36 149.75 11,400 150.02 -1.05   -0.70%
04/11/19 152.71 153.34 150.61 22,292 151.07 -1.33   -0.87%
04/10/19 152.77 152.92 152.35 2,999 152.40 -0.08   -0.05%
04/09/19 153.54 153.54 152.46 2,946 152.48 -2.17   -1.40%
04/08/19 154.65 154.72 154.32 4,400 154.65 0.13   0.08%
04/05/19 154.40 155.15 154.40 4,300 154.52 0.88   0.57%
04/04/19 153.50 153.84 152.84 7,963 153.64 0.01   0.01%
04/03/19 154.20 154.29 153.05 11,072 153.63 -0.20   -0.13%
04/02/19 154.33 154.44 153.83 9,732 153.83 -0.47   -0.30%
04/01/19 155.11 155.11 154.30 3,609 154.30 0.32   0.21%
03/29/19 153.05 154.00 153.05 8,100 153.98 0.92   0.60%
03/28/19 152.96 153.38 152.36 24,099 153.06 0.70   0.46%
03/27/19 153.29 153.85 151.63 13,850 152.36 -0.82   -0.54%
03/26/19 152.82 154.14 152.82 6,166 153.18 1.36   0.90%
03/25/19 152.25 152.50 151.43 9,732 151.82 -0.66   -0.43%
03/22/19 154.39 154.39 152.48 9,000 152.48 -2.74   -1.77%
03/21/19 153.45 155.89 153.45 5,936 155.22 1.07   0.69%
03/20/19 154.42 155.07 153.38 6,510 154.16 -1.15   -0.74%
03/19/19 154.18 155.70 154.18 13,806 155.31 1.38   0.90%
03/18/19 153.94 154.43 153.51 11,624 153.93 0.80   0.52%
03/15/19 153.09 153.43 152.26 14,600 153.12 0.22   0.14%
03/14/19 153.88 153.96 152.85 11,203 152.91 -1.22   -0.79%
03/13/19 153.52 154.51 153.30 11,438 154.13 1.25   0.82%
03/12/19 152.41 153.71 152.41 2,703 152.88 1.03   0.68%
03/11/19 150.78 151.95 150.54 4,252 151.86 1.08   0.72%
03/08/19 150.55 150.78 149.30 2,700 150.78 -0.62   -0.41%
03/07/19 152.13 152.14 150.68 4,769 151.39 -0.73   -0.48%
03/06/19 155.95 156.00 151.90 8,196 152.12 -3.88   -2.49%
03/05/19 156.26 156.91 155.70 3,166 156.00 -0.26   -0.17%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!