Scarica l'app Stockscreener
85.92
0.08%
0.07
Dopo l'orario di chiusura:
85.99
0.07
+0.08%
Storico Dei Prezzi Delle Azioni Di Ishares U S Pharmaceuticals Etf (IHE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $86.17 | $85.47 | $0.6992 | 80,778.0 | +0.08% |
| 2025-11-25 | $85.93 | $84.51 | $1.42 | 282,944.0 | +2.14% |
| 2025-11-24 | $84.10 | $83.00 | $1.10 | 803,448.0 | +1.41% |
| 2025-11-21 | $83.56 | $81.45 | $2.11 | 58,646.0 | +1.76% |
| 2025-11-20 | $82.80 | $81.36 | $1.44 | 171,182.0 | -0.78% |
| 2025-11-19 | $82.37 | $81.72 | $0.65 | 73,943.0 | +0.28% |
| 2025-11-18 | $82.23 | $80.82 | $1.41 | 128,295.0 | +0.96% |
| 2025-11-17 | $81.82 | $80.25 | $1.57 | 60,767.0 | +1.00% |
| 2025-11-14 | $80.96 | $79.82 | $1.14 | 39,718.0 | +0.04% |
| 2025-11-13 | $81.06 | $80.08 | $0.98 | 42,371.0 | -0.22% |
| 2025-11-12 | $80.87 | $79.98 | $0.8903 | 49,894.0 | +0.79% |
| 2025-11-11 | $79.89 | $77.52 | $2.37 | 69,440.0 | +3.06% |
| 2025-11-10 | $77.51 | $76.09 | $1.42 | 37,548.0 | +2.15% |
| 2025-11-07 | $76.12 | $75.03 | $1.09 | 52,995.0 | -0.90% |
| 2025-11-06 | $76.69 | $76.00 | $0.695 | 43,694.0 | +0.21% |
| 2025-11-05 | $76.87 | $75.67 | $1.20 | 126,760.0 | +0.46% |
| 2025-11-04 | $76.41 | $75.28 | $1.13 | 34,907.0 | -0.47% |
| 2025-11-03 | $76.40 | $75.48 | $0.9219 | 103,367.0 | +0.49% |
| 2025-10-31 | $76.13 | $74.93 | $1.20 | 104,262.0 | +0.94% |
| 2025-10-30 | $75.69 | $74.38 | $1.31 | 21,866.0 | +1.76% |
| 2025-10-29 | $74.64 | $73.76 | $0.883 | 75,513.0 | -0.38% |
| 2025-10-28 | $74.86 | $74.20 | $0.66 | 20,540.0 | -1.17% |
Ishares U S Pharmaceuticals Etf Stock (IHE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares U S Pharmaceuticals Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IHE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares U S Pharmaceuticals Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares U S Pharmaceuticals Etf Storia dei prezzi delle azioni (IHE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $86.17 | $75.03 | $11.14 | 2,341,475.0 | +13.10% |
| 2025-10 | $76.14 | $72.86 | $3.28 | 1,049,653.0 | +4.70% |
| 2025-09 | $72.69 | $69.02 | $3.67 | 737,610.0 | +1.97% |
| 2025-08 | $71.50 | $64.94 | $6.56 | 715,061.0 | +8.23% |
| 2025-07 | $69.46 | $65.51 | $3.95 | 805,344.0 | +0.32% |
| 2025-06 | $68.26 | $64.33 | $3.93 | 1,399,166.0 | +0.69% |
| 2025-05 | $66.99 | $62.02 | $4.97 | 2,281,789.0 | -4.48% |
| 2025-04 | $69.80 | $58.97 | $10.83 | 3,492,610.0 | -3.43% |
| 2025-03 | $73.28 | $68.38 | $4.90 | 1,197,444.0 | -2.90% |
| 2025-02 | $73.11 | $68.66 | $4.45 | 1,172,041.0 | +4.65% |
| 2025-01 | $70.41 | $64.85 | $5.56 | 1,427,940.0 | +5.66% |
Ishares U S Pharmaceuticals Etf Storia dei prezzi delle azioni (IHE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $69.47 | $64.99 | $4.48 | 1,510,005.0 | -5.61% |
| 2024-11 | $70.95 | $65.80 | $5.15 | 919,487.0 | +0.22% |
| 2024-10 | $71.96 | $68.15 | $3.81 | 676,252.0 | -2.15% |
| 2024-09 | $72.94 | $69.88 | $3.06 | 858,212.0 | -3.09% |
| 2024-08 | $72.86 | $66.20 | $6.66 | 747,625.0 | +6.73% |
| 2024-07 | $69.53 | $65.37 | $4.16 | 1,821,708.0 | +2.94% |
| 2024-06 | $67.92 | $65.92 | $2.00 | 1,205,528.0 | +0.88% |
| 2024-05 | $66.88 | $64.22 | $2.66 | 1,103,498.0 | +2.62% |
| 2024-04 | $67.83 | $62.67 | $5.16 | 2,125,863.0 | -5.65% |
| 2024-03 | $69.17 | $66.51 | $2.66 | 1,282,588.0 | +0.04% |
| 2024-02 | $69.56 | $63.60 | $5.96 | 1,429,260.0 | +6.67% |
| 2024-01 | $64.60 | $61.14 | $3.46 | 1,207,623.0 | +2.95% |
Ishares U S Pharmaceuticals Etf Storia dei prezzi delle azioni (IHE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $62.28 | $58.48 | $3.79 | 1,095,696.0 | +5.67% |
| 2023-11 | $58.75 | $55.74 | $3.01 | 726,414.0 | +4.78% |
| 2023-10 | $60.66 | $55.36 | $5.29 | 4,331,895.0 | -5.38% |
| 2023-09 | $63.77 | $58.92 | $4.85 | 511,227.0 | -6.70% |
| 2023-08 | $63.91 | $60.01 | $3.90 | 543,258.0 | +4.08% |
| 2023-07 | $61.36 | $57.75 | $3.61 | 268,833.0 | +1.76% |
| 2023-06 | $60.11 | $57.18 | $2.93 | 404,406.0 | +4.30% |
| 2023-05 | $61.21 | $56.58 | $4.63 | 428,823.0 | -5.24% |
| 2023-04 | $61.30 | $58.83 | $2.47 | 262,071.0 | +3.40% |
| 2023-03 | $59.76 | $56.26 | $3.50 | 328,398.0 | -0.47% |
| 2023-02 | $62.51 | $58.65 | $3.87 | 1,061,826.0 | -5.09% |
| 2023-01 | $62.98 | $60.97 | $2.01 | 782,553.0 | -0.31% |
0.64%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):