US Pharmaceuticals Ishares ETF (NY: IHE )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	146.30	146.99	143.74	146.99	14,887	+1.27(+0.87%)
May 28, 2020	146.38	146.87	145.71	145.72	12,186	+1.20(+0.83%)
May 27, 2020	144.71	144.71	141.69	144.52	13,545	+0.95(+0.66%)
May 26, 2020	146.03	146.03	143.56	143.57	39,284	+0.11(+0.08%)
May 22, 2020	143.84	143.84	143.13	143.46	12,423	-0.28(-0.19%)
May 21, 2020	144.64	144.80	143.04	143.74	10,154	-1.27(-0.87%)
May 20, 2020	146.64	146.64	144.78	145.00	16,847	+0.10(+0.07%)
May 19, 2020	146.34	146.38	144.72	144.91	21,199	-1.50(-1.02%)
May 18, 2020	148.56	148.56	146.13	146.40	210,521	+1.47(+1.01%)
May 15, 2020	142.26	144.94	142.26	144.94	8,782	+2.25(+1.58%)
May 14, 2020	140.31	142.69	140.31	142.69	11,503	+1.01(+0.71%)
May 13, 2020	143.03	144.56	140.99	141.68	16,382	-2.14(-1.49%)
May 12, 2020	146.29	146.93	143.82	143.82	34,322	-1.22(-0.84%)
May 11, 2020	141.44	145.10	141.44	145.04	17,619	+4.08(+2.90%)
May 08, 2020	141.51	141.73	140.45	140.96	16,386	+1.36(+0.98%)
May 07, 2020	141.59	141.87	139.59	139.59	74,242	-2.43(-1.71%)
May 06, 2020	142.92	143.39	141.99	142.02	10,024	+0.22(+0.16%)
May 05, 2020	141.01	142.87	141.01	141.80	15,567	+2.50(+1.79%)
May 04, 2020	138.21	139.34	138.10	139.30	7,491	+0.30(+0.22%)
May 01, 2020	139.76	140.35	137.63	139.00	33,522	-3.30(-2.32%)
Apr 30, 2020	142.87	142.87	140.91	142.29	11,548	-1.69(-1.17%)
Apr 29, 2020	146.90	146.90	142.56	143.98	39,717	+1.94(+1.37%)
Apr 28, 2020	144.80	144.80	142.02	142.04	19,576	-2.16(-1.50%)
Apr 27, 2020	143.27	144.86	143.03	144.20	24,004	+2.78(+1.96%)
Apr 24, 2020	140.89	141.69	139.70	141.43	9,960	+1.68(+1.21%)
Apr 23, 2020	136.49	141.21	136.49	139.74	18,684	+1.42(+1.03%)
Apr 22, 2020	138.83	138.83	136.90	138.32	6,983	+2.24(+1.64%)
Apr 21, 2020	138.92	138.92	135.87	136.08	17,292	-4.20(-2.99%)
Apr 20, 2020	139.16	141.75	138.23	140.28	13,817	+0.17(+0.12%)
Apr 17, 2020	139.87	140.21	137.94	140.10	35,450	+3.50(+2.56%)
Apr 16, 2020	135.98	136.82	134.85	136.60	18,005	+1.46(+1.08%)
Apr 15, 2020	135.68	136.02	133.50	135.14	14,219	-1.72(-1.26%)
Apr 14, 2020	136.15	137.19	135.12	136.86	11,844	+4.12(+3.10%)
Apr 13, 2020	134.91	134.91	131.23	132.75	11,122	-1.75(-1.30%)
Apr 09, 2020	134.40	135.17	134.13	134.50	10,710	+1.59(+1.19%)
Apr 08, 2020	129.32	133.30	128.32	132.91	10,626	+4.22(+3.28%)
Apr 07, 2020	132.88	132.88	128.45	128.69	25,362	-0.95(-0.73%)
Apr 06, 2020	128.31	130.33	127.43	129.64	243,779	+5.83(+4.71%)
Apr 03, 2020	124.68	125.53	122.50	123.81	19,599	-0.82(-0.66%)
Apr 02, 2020	121.14	124.64	120.62	124.64	15,660	+3.58(+2.96%)
Apr 01, 2020	122.90	123.08	120.20	121.06	13,869	-4.60(-3.66%)
Mar 31, 2020	128.09	128.09	125.01	125.66	24,794	-0.99(-0.78%)
Mar 30, 2020	121.54	126.87	121.54	126.64	32,742	+6.15(+5.11%)
Mar 27, 2020	119.71	122.55	119.45	120.49	27,096	-2.93(-2.38%)
Mar 26, 2020	115.93	123.63	115.89	123.42	43,780	+6.89(+5.91%)
Mar 25, 2020	117.23	119.01	114.70	116.54	30,890	+0.95(+0.82%)
Mar 24, 2020	114.08	115.59	113.05	115.59	21,426	+6.81(+6.26%)
Mar 23, 2020	112.22	113.37	107.36	108.77	14,560	-4.52(-3.99%)
Mar 20, 2020	117.31	118.72	113.28	113.29	28,624	-3.27(-2.80%)
Mar 19, 2020	117.30	118.61	115.13	116.56	19,308	-0.44(-0.38%)
Mar 18, 2020	117.42	121.74	113.15	117.00	20,170	-5.87(-4.78%)
Mar 17, 2020	118.05	124.27	116.23	122.87	22,422	+7.50(+6.50%)
Mar 16, 2020	116.09	122.60	115.37	115.37	13,952	-11.35(-8.96%)
Mar 13, 2020	126.37	126.72	118.75	126.72	46,702	+6.11(+5.06%)
Mar 12, 2020	120.99	125.71	117.42	120.61	20,990	-8.19(-6.36%)
Mar 11, 2020	131.73	132.54	127.82	128.80	26,534	-6.35(-4.70%)
Mar 10, 2020	134.70	135.19	129.38	135.15	6,584	+4.29(+3.28%)
Mar 09, 2020	130.33	133.30	130.10	130.85	10,034	-7.44(-5.38%)
Mar 06, 2020	136.69	138.29	135.51	138.29	4,842	-1.99(-1.42%)
Mar 05, 2020	140.31	141.72	139.02	140.28	22,074	-2.54(-1.78%)
Mar 04, 2020	138.39	142.93	137.78	142.82	165,728	+6.61(+4.85%)
Mar 03, 2020	140.40	141.25	134.51	136.22	7,469	-3.72(-2.66%)

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.