iShares US Pharmaceuticals (IHE)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.29 | 3.28456683878 | 69.72 | 72.41 | 69.72 | 49786 | 71.32153374 | SP |
| 4 | 2.31 | 3.31420373027 | 69.7 | 72.41 | 68.66 | 54936 | 70.20697515 | SP |
| 12 | 2.72 | 3.92553037956 | 69.29 | 72.41 | 64.85 | 70186 | 67.74239528 | SP |
| 26 | 0.27 | 0.376359074435 | 71.74 | 72.94 | 64.85 | 51808 | 68.77280979 | SP |
| 52 | 2.64360515 | 3.81107473686 | 69.36639485 | 72.94 | 62.675 | 57266 | 67.49950124 | SP |
| 156 | 11.779358 | 19.5570852457 | 60.230642 | 72.94 | 55.35779608 | 28332 | 65.34057413 | SP |
| 260 | 19.73522887 | 37.7528747489 | 52.27477113 | 72.94 | 38.50614836 | 21447 | 63.07629158 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 72.01 | 0.48 | 0.66 | 71.76 | 72.41 | 71.565 | 83164 |
| 1740180600 | 71.535 | 0.41 | 0.58 | 71.39 | 71.9197 | 71.24 | 61128 |
| 1740094200 | 71.12 | 0.48 | 0.68 | 70.52 | 71.13 | 70.52 | 49533 |
| 1740007800 | 70.64 | 0.55 | 0.78 | 69.9 | 70.83 | 69.9 | 13708 |
| 1739921400 | 70.09 | 0.32 | 0.46 | 69.72 | 70.16 | 69.72 | 41395 |
| 1739575800 | 69.77 | -1.13 | -1.59 | 70.96 | 70.96 | 69.71 | 45991 |
| 1739489400 | 70.9 | 0.41 | 0.58 | 70.55 | 71.08 | 70.2 | 15864 |
| 1739403000 | 70.49 | 0.14 | 0.20 | 69.79 | 70.6248 | 69.79 | 47293 |
| 1739316600 | 70.35 | 0.31 | 0.44 | 69.91 | 70.54 | 69.89 | 51991 |
| 1739230200 | 70.04 | -0.01 | -0.01 | 70.22 | 70.23 | 69.67 | 44991 |
| 1738971000 | 70.05 | -0.33 | -0.47 | 70.42 | 70.82 | 70.015 | 103706 |
| 1738884600 | 70.38 | 0.02 | 0.03 | 70.24 | 71.0892 | 70.12 | 75377 |
| 1738798200 | 70.36 | 0.9 | 1.30 | 69.72 | 70.55 | 69.72 | 42702 |
| 1738711800 | 69.46 | 0.26 | 0.38 | 68.71 | 69.5345 | 68.675 | 113220 |
| 1738625400 | 69.2 | -0.24 | -0.35 | 68.66 | 69.4799 | 68.66 | 57097 |
| 1738366200 | 69.44 | -0.76 | -1.08 | 70.18 | 70.2297 | 69.43 | 53207 |
| 1738279800 | 70.2 | 0.94 | 1.36 | 69.59 | 70.41 | 69.59 | 41686 |
| 1738193400 | 69.26 | 0.16 | 0.23 | 69.11 | 69.5384 | 69.04 | 67690 |
| 1738107000 | 69.1 | -0.61 | -0.88 | 69.7 | 69.7 | 69.09 | 34039 |
| 1738020600 | 69.71 | 1.71 | 2.51 | 68.05 | 69.73 | 68.05 | 167594 |
| 1737761400 | 68 | 1.26 | 1.89 | 67.51 | 68.17 | 67.51 | 102271 |
| 1737675000 | 66.739999 | 0 | 0.00 | 66.739999 | 66.739999 | 66.739999 | 0 |
| 1737588600 | 66.739999 | -0.27 | -0.40 | 66.58 | 66.819999 | 66.18 | 50316 |
| 1737502200 | 67.01 | 0.86 | 1.30 | 66.519999 | 67.032799 | 66.5188 | 30749 |
| 1737156600 | 66.15 | -0.95 | -1.42 | 67.019999 | 67.019999 | 66.15 | 82393 |
| 1737070200 | 67.099999 | 0.64 | 0.96 | 66.29 | 67.25 | 66.14 | 33156 |
| 1736983800 | 66.459999 | 0.43 | 0.65 | 66.489999 | 66.64 | 66.04 | 100451 |
| 1736897400 | 66.03 | -1.24 | -1.84 | 67.18 | 67.18 | 65.4945 | 75976 |
| 1736811000 | 67.27 | 1.39 | 2.11 | 66.709999 | 67.41 | 66.33 | 104004 |
| 1736551800 | 65.879999 | 0.24 | 0.37 | 65.62 | 66.03 | 65.61 | 34055 |
| 1736379000 | 65.64 | -0.27 | -0.41 | 65.819999 | 65.879999 | 64.849999 | 90344 |
| 1736292600 | 65.91 | 0.55 | 0.84 | 65.36 | 66.31 | 65.36 | 58305 |
| 1736206200 | 65.36 | -0.53 | -0.80 | 65.93 | 65.9701 | 65.2101 | 146038 |
| 1735947000 | 65.89 | 0.27 | 0.41 | 65.739999 | 65.955 | 65.65 | 15628 |
| 1735860600 | 65.62 | -0.1 | -0.15 | 65.97 | 66.3 | 65.425 | 72317 |
| 1735687800 | 65.72 | 0.36 | 0.56 | 65.51 | 65.72 | 65.22 | 101515 |
| 1735601400 | 65.355 | -1.02 | -1.53 | 65.879999 | 65.8802 | 65.1601 | 100208 |
| 1735342200 | 66.37 | -0.45 | -0.67 | 66.39 | 67 | 66.069999 | 56951 |
| 1735255800 | 66.820499 | 0.26 | 0.39 | 66.3 | 66.820499 | 66.3 | 61871 |
| 1735077840 | 66.56 | 0.11 | 0.16 | 66.34 | 66.569999 | 65.989999 | 167122 |
| 1734996600 | 66.455 | 0.75 | 1.13 | 65.84 | 66.519999 | 65.5 | 99149 |
| 1734737400 | 65.709999 | 0.56 | 0.86 | 65.879999 | 66.4735 | 65.58 | 53061 |
| 1734651000 | 65.15 | -0.44 | -0.67 | 65.64 | 65.78 | 64.989999 | 78647 |
| 1734564600 | 65.59 | -1.24 | -1.86 | 66.65 | 66.92 | 65.58 | 59823 |
| 1734478200 | 66.83 | 0.25 | 0.38 | 66.349999 | 66.9552 | 66.16 | 73888 |
| 1734391800 | 66.58 | -0.34 | -0.51 | 66.989999 | 67.4921 | 66.44 | 56776 |
| 1734132600 | 66.92 | -0.19 | -0.28 | 66.98 | 67.08 | 66.64 | 131183 |
| 1734046200 | 67.11 | -0.43 | -0.64 | 67.67 | 67.78 | 67.055 | 250520 |
| 1733959800 | 67.54 | -0.41 | -0.60 | 67.82 | 67.82 | 67.14 | 49473 |
| 1733873400 | 67.95 | -0.54 | -0.79 | 68.6 | 68.6 | 67.88 | 24641 |
| 1733787000 | 68.49 | -0.47 | -0.68 | 68.89 | 68.92 | 68.48 | 38425 |
| 1733527800 | 68.96 | 0.16 | 0.23 | 69.05 | 69.17 | 68.85 | 17581 |
| 1733441400 | 68.8 | -0.25 | -0.36 | 69 | 69 | 68.6847 | 48570 |
| 1733355000 | 69.05 | 0.12 | 0.17 | 68.99 | 69.47 | 68.82 | 79705 |
| 1733268600 | 68.93 | -0.37 | -0.53 | 69.29 | 69.41 | 68.93 | 33551 |
| 1733182200 | 69.3 | 0.06 | 0.09 | 69.03 | 69.37 | 68.98 | 27373 |
| 1732917840 | 69.24 | 0 | 0.01 | 69.27 | 69.3203 | 69.155 | 8538 |
| 1732750200 | 69.2353 | 0.44 | 0.63 | 68.9 | 69.37 | 68.8 | 38641 |
| 1732663800 | 68.8 | 0.34 | 0.50 | 69.14 | 69.14 | 68.3546 | 34735 |
| 1732577400 | 68.455 | 0.06 | 0.09 | 68.35 | 68.76 | 68.23 | 47554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
