US Pharmaceuticals Ishares ETF (NY: IHE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	187.66	187.66	184.62	187.02	6,860	-2.18(-1.15%)
May 27, 2022	187.55	189.20	187.55	189.20	3,908	+2.00(+1.07%)
May 26, 2022	187.66	187.69	186.95	187.20	6,937	+1.65(+0.89%)
May 25, 2022	184.92	186.14	184.09	185.55	15,968	+0.42(+0.23%)
May 24, 2022	185.01	185.51	183.59	185.12	15,477	+0.11(+0.06%)
May 23, 2022	185.51	186.38	184.70	185.01	44,205	+0.83(+0.45%)
May 20, 2022	184.08	184.33	180.60	184.18	21,272	+3.55(+1.96%)
May 19, 2022	179.14	181.59	179.14	180.64	4,207	+0.21(+0.11%)
May 18, 2022	184.25	184.41	180.36	180.43	7,328	-4.26(-2.31%)
May 17, 2022	182.59	184.69	182.59	184.69	15,850	+3.08(+1.69%)
May 16, 2022	180.81	182.64	180.09	181.61	35,262	+2.13(+1.19%)
May 13, 2022	178.88	179.70	178.57	179.48	16,504	+1.62(+0.91%)
May 12, 2022	174.67	177.86	174.67	177.86	20,129	+3.80(+2.18%)
May 11, 2022	175.28	178.12	174.06	174.06	4,648	-1.62(-0.92%)
May 10, 2022	175.94	176.74	173.56	175.68	15,788	+1.79(+1.03%)
May 09, 2022	175.32	176.05	173.35	173.89	7,743	-3.22(-1.82%)
May 06, 2022	176.57	177.54	175.79	177.11	6,321	-0.92(-0.52%)
May 05, 2022	181.94	181.94	176.92	178.03	3,498	-4.58(-2.51%)
May 04, 2022	178.45	183.02	178.45	182.61	3,671	+1.79(+0.99%)
May 03, 2022	179.50	181.65	179.50	180.81	12,268	+1.71(+0.96%)
May 02, 2022	179.30	181.01	176.75	179.10	19,048	-1.54(-0.85%)
Apr 29, 2022	182.72	182.72	180.64	180.64	9,131	-3.26(-1.77%)
Apr 28, 2022	182.91	184.68	181.02	183.90	6,218	+2.44(+1.35%)
Apr 27, 2022	181.07	182.46	180.74	181.46	10,436	+0.55(+0.30%)
Apr 26, 2022	182.93	183.31	180.91	180.91	24,445	-2.19(-1.20%)
Apr 25, 2022	180.11	183.18	178.79	183.10	40,724	+2.30(+1.27%)
Apr 22, 2022	184.21	184.21	180.81	180.81	10,848	-3.55(-1.93%)
Apr 21, 2022	187.66	187.66	184.12	184.35	7,681	-2.49(-1.33%)
Apr 20, 2022	187.65	187.65	186.07	186.85	9,914	-0.13(-0.07%)
Apr 19, 2022	185.91	187.54	185.89	186.98	7,710	+1.00(+0.54%)
Apr 18, 2022	188.96	188.96	185.39	185.98	11,228	-3.92(-2.07%)
Apr 14, 2022	190.58	191.10	189.90	189.90	4,380	-0.34(-0.18%)
Apr 13, 2022	189.19	190.38	189.12	190.24	2,885	+1.58(+0.84%)
Apr 12, 2022	190.62	190.62	188.45	188.66	18,132	-1.48(-0.78%)
Apr 11, 2022	193.83	194.47	190.03	190.14	9,413	-3.91(-2.02%)
Apr 08, 2022	193.98	195.02	193.40	194.06	13,273	-0.05(-0.02%)
Apr 07, 2022	191.04	194.54	191.04	194.11	17,851	+2.98(+1.56%)
Apr 06, 2022	187.29	191.32	187.29	191.13	10,303	+3.53(+1.88%)
Apr 05, 2022	187.60	190.43	187.60	187.60	4,728	+0.12(+0.06%)
Apr 04, 2022	188.98	188.98	186.60	187.48	4,750	-0.81(-0.43%)
Apr 01, 2022	187.38	188.43	186.63	188.29	3,970	+1.45(+0.78%)
Mar 31, 2022	188.56	189.35	186.84	186.84	3,694	-1.72(-0.91%)
Mar 30, 2022	189.38	190.40	187.66	188.56	5,837	-0.40(-0.21%)
Mar 29, 2022	189.38	189.99	188.69	188.96	8,945	+1.20(+0.64%)
Mar 28, 2022	187.46	188.16	186.45	187.76	30,914	+0.23(+0.12%)
Mar 25, 2022	187.91	188.41	186.90	187.53	5,420	+0.44(+0.24%)
Mar 24, 2022	187.12	187.14	185.97	187.09	4,221	+1.39(+0.75%)
Mar 23, 2022	187.21	187.33	185.70	185.70	5,470	-1.70(-0.91%)
Mar 22, 2022	188.27	188.27	186.82	187.40	4,931	-0.37(-0.20%)
Mar 21, 2022	187.74	189.35	187.36	187.78	51,565	-0.41(-0.22%)
Mar 18, 2022	187.77	188.65	187.03	188.19	9,802	+0.50(+0.27%)
Mar 17, 2022	184.04	187.79	184.04	187.69	13,623	+3.57(+1.94%)
Mar 16, 2022	182.98	184.34	181.57	184.12	23,539	+2.17(+1.19%)
Mar 15, 2022	180.99	181.94	179.71	181.94	6,009	+2.25(+1.25%)
Mar 14, 2022	180.65	182.31	179.40	179.69	7,987	+0.12(+0.07%)
Mar 11, 2022	179.97	181.31	179.57	179.57	14,225	+0.45(+0.25%)
Mar 10, 2022	177.05	179.12		179.12	4,110	+0.59(+0.33%)
Mar 09, 2022	177.65	179.32	177.23	178.52	4,212	+3.60(+2.06%)
Mar 08, 2022	177.46	177.69	174.62	174.92	4,763	-2.38(-1.35%)
Mar 07, 2022	178.27	178.45	176.75	177.31	4,689	-1.63(-0.91%)
Mar 04, 2022	176.46	178.94	176.28	178.94	3,613	+0.62(+0.35%)
Mar 03, 2022	179.33	179.33	177.74	178.31	5,068	+0.03(+0.02%)
Mar 02, 2022	175.82	178.69	174.52	178.28	3,833	+3.81(+2.18%)

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.