Scarica l'app Stockscreener
70.99
0.64%
0.45
Dopo l'orario di chiusura:
70.98
-0.010
-0.01%
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $71.40 | $70.81 | $0.5857 | 54,769.0 | +0.64% |
| 2025-08-21 | $70.88 | $69.80 | $1.08 | 59,164.0 | +0.50% |
| 2025-08-20 | $70.24 | $69.76 | $0.4889 | 20,800.0 | +0.52% |
| 2025-08-19 | $70.19 | $69.65 | $0.5373 | 24,908.0 | +0.47% |
| 2025-08-18 | $70.07 | $69.49 | $0.5799 | 28,258.0 | -0.24% |
| 2025-08-15 | $69.94 | $69.12 | $0.8235 | 22,762.0 | +0.82% |
| 2025-08-14 | $69.11 | $67.91 | $1.20 | 17,977.0 | +0.99% |
| 2025-08-13 | $68.50 | $67.15 | $1.35 | 27,057.0 | +2.12% |
| 2025-08-12 | $67.00 | $66.50 | $0.5094 | 57,880.0 | +0.94% |
| 2025-08-11 | $66.92 | $66.23 | $0.695 | 25,665.0 | +0.48% |
| 2025-08-08 | $66.23 | $65.60 | $0.6299 | 42,503.0 | +0.49% |
| 2025-08-07 | $66.10 | $64.94 | $1.16 | 73,323.0 | -1.54% |
| 2025-08-06 | $67.16 | $66.62 | $0.54 | 20,805.0 | -1.42% |
| 2025-08-05 | $67.98 | $67.38 | $0.60 | 46,729.0 | -0.31% |
| 2025-08-04 | $67.94 | $66.56 | $1.38 | 20,320.0 | +1.72% |
| 2025-08-01 | $66.89 | $65.63 | $1.26 | 41,614.0 | +1.58% |
| 2025-07-31 | $67.22 | $65.54 | $1.68 | 39,180.0 | -2.29% |
| 2025-07-30 | $68.21 | $67.10 | $1.11 | 53,735.0 | -0.61% |
| 2025-07-29 | $68.04 | $67.60 | $0.4369 | 58,483.0 | -1.38% |
| 2025-07-28 | $69.22 | $68.32 | $0.90 | 24,601.0 | -0.91% |
| 2025-07-25 | $69.46 | $68.69 | $0.77 | 16,226.0 | +0.03% |
| 2025-07-24 | $69.34 | $69.09 | $0.2499 | 12,872.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $71.40 | $64.94 | $6.46 | 639,303.0 | +7.97% |
| 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% |
1.41%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):