Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Pharmaceuticals Ishares ETF (NY: IHE )

65.68 +0.35 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2024 65.25 65.46 65.12 65.33 41,697 +0.28(+0.43%)
May 06, 2024 64.67 65.06 64.57 65.05 13,703 +0.67(+1.04%)
May 03, 2024 64.98 64.98 64.22 64.38 41,240 -0.45(-0.69%)
May 02, 2024 65.36 65.36 64.75 64.83 19,782 -0.20(-0.31%)
May 01, 2024 64.28 65.46 64.28 65.03 47,077 +0.97(+1.51%)
Apr 30, 2024 64.40 64.71 64.06 64.06 58,665 +0.32(+0.50%)
Apr 29, 2024 63.44 63.95 63.44 63.74 30,058 +0.43(+0.68%)
Apr 26, 2024 62.77 63.47 62.71 63.31 23,808 +0.58(+0.92%)
Apr 25, 2024 63.17 63.28 62.67 62.73 316,888 -0.79(-1.24%)
Apr 24, 2024 63.93 63.93 63.24 63.52 13,267 -0.40(-0.63%)
Apr 23, 2024 63.54 64.08 63.54 63.92 16,032 +0.67(+1.06%)
Apr 22, 2024 63.32 63.73 63.07 63.25 25,144 +0.23(+0.37%)
Apr 19, 2024 63.05 63.21 62.78 63.02 67,633 -0.08(-0.13%)
Apr 18, 2024 63.14 63.32 62.88 63.10 20,218 -0.09(-0.14%)
Apr 17, 2024 63.53 63.74 63.12 63.19 236,663 -0.13(-0.21%)
Apr 16, 2024 63.64 63.66 63.27 63.32 40,954 -0.25(-0.39%)
Apr 15, 2024 64.13 64.52 63.48 63.57 24,171 -0.12(-0.19%)
Apr 12, 2024 64.65 64.69 63.62 63.69 288,439 -1.26(-1.94%)
Apr 11, 2024 65.41 65.41 64.70 64.95 15,067 -0.34(-0.52%)
Apr 10, 2024 65.19 65.49 65.06 65.29 23,987 -0.66(-1.00%)
Apr 09, 2024 66.00 66.04 65.53 65.95 17,734 -0.04(-0.06%)
Apr 08, 2024 66.35 66.35 65.99 65.99 15,288 -0.34(-0.51%)
Apr 05, 2024 65.79 66.43 65.79 66.33 14,825 +0.39(+0.59%)
Apr 04, 2024 66.97 66.99 65.91 65.94 28,351 -0.66(-0.99%)
Apr 03, 2024 66.96 67.23 66.44 66.60 252,072 -0.23(-0.34%)
Apr 02, 2024 66.50 66.83 66.38 66.83 571,654 -0.28(-0.42%)
Apr 01, 2024 67.83 67.83 66.86 67.11 25,156 -0.78(-1.16%)
Mar 28, 2024 67.87 68.25 67.87 67.89 34,004 +0.19(+0.29%)
Mar 27, 2024 67.20 67.71 67.08 67.70 41,330 +0.99(+1.48%)
Mar 26, 2024 66.76 66.86 66.59 66.71 25,676 -0.01(-0.02%)
Mar 25, 2024 66.76 67.15 66.72 66.72 77,194 +0.05(+0.07%)
Mar 22, 2024 67.04 67.46 66.67 66.67 237,355 -0.50(-0.74%)
Mar 21, 2024 67.43 67.50 67.16 67.17 16,104 +0.02(+0.02%)
Mar 20, 2024 66.85 67.17 66.56 67.16 28,112 +0.29(+0.43%)
Mar 19, 2024 66.43 66.90 66.24 66.87 20,895 +0.39(+0.58%)
Mar 18, 2024 67.01 67.01 66.48 66.48 28,011 -0.26(-0.39%)
Mar 15, 2024 66.56 66.74 66.39 66.74 46,201 -0.07(-0.10%)
Mar 14, 2024 67.51 67.51 66.48 66.81 19,211 -0.42(-0.62%)
Mar 13, 2024 67.28 67.50 67.13 67.22 13,906 -0.11(-0.16%)
Mar 12, 2024 66.94 67.41 66.77 67.33 34,582 +0.51(+0.76%)
Mar 11, 2024 67.09 67.22 66.46 66.83 25,671 -0.65(-0.96%)
Mar 08, 2024 67.70 67.76 67.34 67.47 17,576 -0.27(-0.40%)
Mar 07, 2024 67.24 68.14 67.24 67.74 28,231 -135.08(-66.60%)
Mar 06, 2024 203.58 204.10 202.49 202.82 49,431 +0.25(+0.13%)
Mar 05, 2024 203.91 203.91 201.88 202.56 23,419 -1.33(-0.65%)
Mar 04, 2024 206.65 206.65 203.47 203.89 16,463 -1.58(-0.77%)
Mar 01, 2024 204.52 205.47 203.37 205.47 109,024 +2.69(+1.33%)
Feb 29, 2024 205.31 205.31 202.56 202.78 9,144 -2.04(-1.00%)
Feb 28, 2024 207.16 207.16 204.52 204.82 14,091 -2.13(-1.03%)
Feb 27, 2024 206.69 207.29 206.68 206.95 7,069 -0.37(-0.18%)
Feb 26, 2024 207.27 207.75 207.15 207.32 6,066 -0.48(-0.23%)
Feb 23, 2024 207.17 207.83 206.48 207.79 11,276 +1.30(+0.63%)
Feb 22, 2024 205.44 206.63 204.58 206.50 10,890 +2.73(+1.34%)
Feb 21, 2024 202.22 203.77 202.19 203.77 7,038 -0.13(-0.06%)
Feb 20, 2024 206.51 206.51 203.70 203.90 16,226 -2.16(-1.05%)
Feb 16, 2024 205.42 207.32 204.23 206.06 46,378 +1.60(+0.78%)
Feb 15, 2024 202.19 204.53 202.19 204.46 158,669 +3.68(+1.83%)
Feb 14, 2024 200.71 200.78 199.85 200.78 8,205 +1.93(+0.97%)
Feb 13, 2024 198.94 200.15 198.06 198.85 12,026 -2.63(-1.30%)
Feb 12, 2024 201.09 201.66 200.31 201.48 13,770 +1.42(+0.71%)
Feb 09, 2024 199.27 200.21 199.24 200.06 8,459 +1.50(+0.75%)
Feb 08, 2024 198.46 198.57 197.66 198.56 27,914 +0.50(+0.25%)
Feb 07, 2024 198.28 199.09 197.96 198.06 31,534 -0.09(-0.05%)
Feb 06, 2024 197.78 198.15 196.79 198.15 28,330 +3.10(+1.59%)
Feb 05, 2024 193.91 195.25 193.86 195.05 8,793 +2.82(+1.47%)
Feb 02, 2024 191.99 193.11 190.82 192.23 44,438 -0.38(-0.20%)
Feb 01, 2024 190.82 192.61 190.02 192.61 8,871 +2.52(+1.33%)
Jan 31, 2024 192.35 193.01 189.96 190.09 21,030 -1.37(-0.72%)
Jan 30, 2024 192.93 192.93 190.95 191.46 17,654 -1.29(-0.67%)
Jan 29, 2024 191.05 192.75 190.71 192.75 13,914 +1.88(+0.99%)
Jan 26, 2024 190.64 191.38 190.45 190.87 27,446 +1.40(+0.74%)
Jan 25, 2024 189.79 189.79 188.29 189.46 36,921 +0.29(+0.15%)
Jan 24, 2024 189.85 190.41 189.16 189.18 30,883 -0.22(-0.11%)
Jan 23, 2024 188.17 189.39 187.61 189.39 22,717 -0.85(-0.45%)
Jan 22, 2024 190.35 190.37 189.16 190.24 20,018 +1.79(+0.95%)
Jan 19, 2024 187.46 188.62 186.75 188.45 26,044 +0.92(+0.49%)
Jan 18, 2024 188.12 188.12 186.17 187.53 11,222 -0.85(-0.45%)
Jan 17, 2024 188.81 189.31 187.83 188.37 9,064 -1.49(-0.78%)
Jan 16, 2024 190.98 190.98 189.82 189.86 15,968 -1.53(-0.80%)
Jan 12, 2024 192.12 192.26 191.33 191.40 7,807 +0.22(+0.11%)
Jan 11, 2024 191.56 191.56 189.89 191.18 14,115 -0.46(-0.24%)
Jan 10, 2024 191.51 192.17 190.38 191.63 13,707 +0.46(+0.24%)
Jan 09, 2024 191.19 192.63 190.99 191.18 25,822 -0.28(-0.15%)
Jan 08, 2024 190.28 191.46 188.26 191.46 14,906 +1.76(+0.93%)
Jan 05, 2024 187.71 190.04 187.71 189.70 14,591 +1.58(+0.84%)
Jan 04, 2024 188.72 189.40 188.04 188.12 26,413 +0.15(+0.08%)
Jan 03, 2024 187.42 188.82 187.15 187.97 25,975 +0.98(+0.52%)
Jan 02, 2024 182.68 187.24 182.68 186.99 8,114 +2.35(+1.27%)
Dec 29, 2023 184.37 184.66 183.96 184.65 7,368 -0.34(-0.18%)
Dec 28, 2023 185.48 186.07 184.64 184.99 11,488 -0.02(-0.01%)
Dec 27, 2023 182.70 185.16 182.70 185.00 14,547 +1.93(+1.05%)
Dec 26, 2023 181.88 183.27 181.88 183.07 14,149 +0.89(+0.49%)
Dec 22, 2023 181.07 182.75 181.07 182.18 6,662 +1.28(+0.71%)
Dec 21, 2023 180.40 180.94 179.75 180.90 8,789 +2.17(+1.21%)
Dec 20, 2023 181.97 181.97 178.73 178.73 15,978 -3.05(-1.68%)
Dec 19, 2023 179.69 181.86 179.69 181.79 27,489 +2.40(+1.34%)
Dec 18, 2023 178.90 179.59 178.67 179.38 15,832 +0.67(+0.37%)
Dec 15, 2023 179.89 179.89 177.92 178.72 13,771 -1.00(-0.56%)
Dec 14, 2023 182.47 182.47 179.03 179.72 25,846 -1.35(-0.75%)
Dec 13, 2023 176.20 181.07 175.59 181.07 24,486 +3.66(+2.07%)
Dec 12, 2023 175.72 177.40 175.72 177.40 11,768 +0.49(+0.27%)
Dec 11, 2023 177.22 177.22 175.43 176.91 37,183 -0.29(-0.16%)
Dec 08, 2023 176.37 177.38 176.02 177.21 18,545 +0.68(+0.39%)
Dec 07, 2023 175.67 177.06 175.59 176.52 7,488 -0.45(-0.25%)
Dec 06, 2023 177.31 177.84 176.80 176.97 12,595 -0.47(-0.26%)
Dec 05, 2023 176.69 177.93 176.69 177.44 8,150 -0.31(-0.17%)
Dec 04, 2023 176.33 177.78 176.16 177.75 10,710 +1.78(+1.01%)
Dec 01, 2023 174.35 175.96 174.35 175.96 74,610 +1.60(+0.92%)
Nov 30, 2023 172.96 174.36 172.96 174.36 6,639 +1.16(+0.67%)
Nov 29, 2023 172.90 173.61 172.80 173.20 49,996 +0.31(+0.18%)
Nov 28, 2023 173.43 173.43 172.78 172.89 13,041 -0.64(-0.37%)
Nov 27, 2023 174.35 174.36 173.50 173.52 9,248 -1.62(-0.92%)
Nov 24, 2023 174.90 175.14 174.90 175.14 1,781 +1.31(+0.75%)
Nov 22, 2023 173.66 174.22 173.05 173.83 7,208 +0.80(+0.46%)
Nov 21, 2023 173.62 173.62 172.73 173.04 6,014 -0.31(-0.18%)
Nov 20, 2023 171.78 173.86 171.78 173.34 11,926 +1.00(+0.58%)
Nov 17, 2023 172.24 172.37 171.68 172.34 10,875 +1.01(+0.59%)
Nov 16, 2023 172.61 172.61 170.25 171.33 6,427 -0.72(-0.42%)
Nov 15, 2023 172.66 172.80 171.95 172.05 18,560 -0.13(-0.08%)
Nov 14, 2023 171.54 172.63 171.54 172.18 4,123 +2.27(+1.33%)
Nov 13, 2023 168.06 170.10 167.04 169.92 14,268 +0.87(+0.52%)
Nov 10, 2023 167.48 169.33 167.31 169.04 9,846 +0.51(+0.30%)
Nov 09, 2023 173.97 173.97 168.54 168.54 5,222 -5.48(-3.15%)
Nov 08, 2023 174.00 174.40 171.90 174.01 4,747 +0.92(+0.53%)
Nov 07, 2023 172.41 173.34 172.41 173.10 21,051 +0.41(+0.24%)
Nov 06, 2023 171.91 172.87 171.91 172.69 9,467 +1.60(+0.94%)
Nov 03, 2023 170.80 171.62 170.13 171.09 17,241 +1.66(+0.98%)
Nov 02, 2023 167.87 169.53 167.87 169.43 5,595 +3.12(+1.88%)
Nov 01, 2023 166.56 166.94 166.16 166.31 10,498 -0.10(-0.06%)
Oct 31, 2023 166.42 166.42 165.05 166.41 4,786 -0.37(-0.22%)
Oct 30, 2023 167.56 167.56 165.84 166.78 299,980 +1.20(+0.72%)
Oct 27, 2023 167.76 167.76 165.24 165.58 122,964 -3.35(-1.99%)
Oct 26, 2023 170.92 171.57 168.93 168.93 227,640 -2.95(-1.72%)
Oct 25, 2023 172.78 173.22 171.71 171.88 185,994 -1.23(-0.71%)
Oct 24, 2023 171.23 173.51 171.23 173.12 490,124 +1.88(+1.10%)
Oct 23, 2023 172.19 173.31 171.23 171.23 8,845 -2.32(-1.34%)
Oct 20, 2023 173.71 174.28 173.42 173.55 3,011 -0.52(-0.30%)
Oct 19, 2023 173.97 175.22 173.45 174.07 3,724 -2.50(-1.42%)
Oct 18, 2023 178.68 178.68 176.02 176.57 10,460 -2.83(-1.58%)
Oct 17, 2023 179.31 179.78 178.47 179.40 3,988 -1.42(-0.79%)
Oct 16, 2023 179.74 180.82 179.61 180.82 5,066 +2.39(+1.34%)
Oct 13, 2023 179.09 179.21 177.14 178.43 6,453 -0.43(-0.24%)
Oct 12, 2023 178.99 179.31 178.19 178.86 3,349 -1.27(-0.71%)
Oct 11, 2023 179.62 180.37 178.84 180.14 2,772 +1.58(+0.89%)
Oct 10, 2023 177.47 179.28 177.47 178.55 5,334 +1.03(+0.58%)
Oct 09, 2023 176.10 178.03 176.10 177.52 21,368 +0.66(+0.38%)
Oct 06, 2023 174.33 176.97 174.27 176.86 5,834 +2.57(+1.48%)
Oct 05, 2023 172.77 174.28 172.77 174.28 6,736 +1.54(+0.89%)
Oct 04, 2023 172.67 172.75 172.20 172.75 4,548 +0.11(+0.06%)
Oct 03, 2023 173.91 173.91 171.51 172.64 16,231 -2.22(-1.27%)
Oct 02, 2023 176.11 176.11 173.28 174.87 13,982 -1.00(-0.57%)
Sep 29, 2023 177.95 177.95 175.65 175.87 5,830 -1.28(-0.72%)
Sep 28, 2023 177.61 177.65 176.99 177.15 7,883 -0.11(-0.06%)
Sep 27, 2023 178.67 178.83 176.16 177.26 5,276 -1.45(-0.81%)
Sep 26, 2023 178.46 179.46 178.46 178.70 8,610 -0.68(-0.38%)
Sep 25, 2023 178.47 179.45 178.93 179.38 4,237 +0.12(+0.07%)
Sep 22, 2023 180.22 180.22 179.19 179.27 46,605 -0.80(-0.44%)
Sep 21, 2023 182.43 182.47 180.03 180.06 10,507 -3.60(-1.96%)
Sep 20, 2023 184.46 184.87 183.66 183.66 4,969 -0.31(-0.17%)
Sep 19, 2023 183.29 184.05 183.03 183.97 3,232 +0.17(+0.09%)
Sep 18, 2023 184.32 184.41 183.31 183.80 3,181 -0.76(-0.41%)
Sep 15, 2023 187.11 187.79 184.56 184.56 15,175 -3.08(-1.64%)
Sep 14, 2023 189.12 189.12 187.64 187.64 4,466 -0.53(-0.28%)
Sep 13, 2023 188.43 188.88 187.80 188.16 4,979 -0.59(-0.31%)
Sep 12, 2023 187.61 188.86 187.40 188.75 3,669 +0.33(+0.17%)
Sep 11, 2023 188.62 188.83 188.26 188.42 2,696 +1.36(+0.73%)
Sep 08, 2023 185.24 187.25 185.24 187.06 14,845 +1.50(+0.81%)
Sep 07, 2023 184.50 185.66 184.50 185.57 2,906 +1.16(+0.63%)
Sep 06, 2023 186.07 186.07 183.74 184.41 5,670 -2.01(-1.08%)
Sep 05, 2023 188.77 188.77 186.42 186.42 6,314 -1.88(-1.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.