IHE
US Pharmaceuticals Ishares ETF
$147.18
0.03 (0.02%)
IHE Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
IHE Stock Predictions, Articles, and US Pharmaceuticals Ishares ETF News
What Lies in Store for Pharma ETFs?
Pharma stocks have done well this year; what lies ahead?
Buy Today’s Trump Dump in Biotech Stocks – XBI IBB
Biotech stocks and ETFs like iShares' IBB and SPDR's XBI were hammered Wednesday on Donald Trump's drug pricing comments. Opportunity knocks.
How Merck & Co., Inc. Ranks As a Top Analyst Pick (MRK)
A study of analyst recommendations shows that Merck & Co., Inc is the #12 broker pick out of the 30 stocks making up the Dow Jones
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!
