La bourse est fermée

iShares U.S. Pharmaceuticals ETF (IHE)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
65,22-0,47 (-0,72 %)
À la clôture : 04:00PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202465,8365,8665,2265,2265,2268 400
09 mai 202465,6765,8565,5765,6965,6920 600
08 mai 202465,4665,9065,4665,6865,6831 400
07 mai 202465,2565,4665,1265,3365,3341 700
06 mai 202464,6765,0664,5765,0565,0513 700
03 mai 202464,9864,9864,2264,3864,3841 200
02 mai 202465,3665,3664,7564,8364,8319 800
01 mai 202464,2865,4664,2865,0365,0347 100
30 avr. 202464,4064,7164,0664,0664,0658 700
29 avr. 202463,4463,9563,4463,7463,7430 100
26 avr. 202462,7763,4762,7163,3163,3123 800
25 avr. 202463,1763,2862,6862,7362,73316 900
24 avr. 202463,9363,9363,2463,5263,5213 300
23 avr. 202463,5464,0863,5463,9263,9216 000
22 avr. 202463,3263,7363,0763,2563,2525 100
19 avr. 202463,0563,2162,7863,0263,0267 600
18 avr. 202463,1463,3262,8863,1063,1020 200
17 avr. 202463,5363,7463,1263,1963,19236 700
16 avr. 202463,6463,6663,2763,3263,3241 000
15 avr. 202464,1364,5263,4863,5763,5724 200
12 avr. 202464,6564,6963,6263,6963,69288 400
11 avr. 202465,4165,4164,7064,9564,9515 100
10 avr. 202465,1965,4965,0665,2965,2924 000
09 avr. 202466,0066,0465,5365,9565,9517 700
08 avr. 202466,3566,3565,9965,9965,9915 300
05 avr. 202465,7966,4365,7966,3366,3314 800
04 avr. 202466,9766,9965,9165,9465,9428 400
03 avr. 202466,9667,2366,4466,6066,60252 100
02 avr. 202466,5066,8366,3866,8366,83571 700
01 avr. 202467,8367,8366,8667,1167,1125 200
28 mars 202467,8768,2567,8767,9067,9032 700
27 mars 202467,2067,7167,0867,7067,7041 300
26 mars 202466,7666,8666,5966,7166,7125 700
25 mars 202466,7667,1566,7266,7266,7277 200
22 mars 202467,0467,4666,6766,6766,67235 000
21 mars 202467,4367,5067,1667,1767,1716 100
21 mars 20240.275 Dividende
20 mars 202467,1267,4566,8367,4367,1528 000
19 mars 202466,7067,1766,5167,1466,8720 800
18 mars 202467,2867,2866,7566,7566,4827 900
15 mars 202466,8367,0166,6667,0166,7446 000
14 mars 202467,7967,7966,7567,0866,8119 100
13 mars 202467,5667,7867,4067,5067,2213 900
12 mars 202467,2167,6967,0567,6167,3334 400
11 mars 202467,3667,5066,7367,1066,8325 600
08 mars 202467,9868,0467,6267,7567,4717 500
07 mars 202467,5268,4267,5268,0267,7428 100
07 mars 20243:1 Fractionnement d'actions
06 mars 202468,1468,3167,7767,8867,61147 600
05 mars 202468,2568,2567,5767,8067,5269 900
04 mars 202469,1769,1768,1068,2467,9749 200
01 mars 202468,4568,7768,0768,7768,49325 800
29 févr. 202468,7268,7267,8067,8767,5927 300
28 févr. 202469,3469,3468,4568,5568,2742 000
27 févr. 202469,1869,3869,1869,2768,9821 000
26 févr. 202469,3769,5369,3369,3969,1118 000
23 févr. 202469,3469,5669,1169,5569,2733 600
22 févr. 202468,7669,1668,4769,1168,8332 400
21 févr. 202467,6868,2067,6768,2067,9221 000
20 févr. 202469,1269,1268,1868,2467,9748 600
16 févr. 202468,7569,3968,3668,9768,69138 600
15 févr. 202467,6768,4667,6768,4368,15474 000
14 févr. 202467,1867,2066,8967,2066,9324 600
13 févr. 202466,5866,9966,2966,5566,2836 000
12 févr. 202467,3067,5067,0467,4367,1641 100
09 févr. 202466,7067,0166,6966,9666,6925 200
08 févr. 202466,4266,4666,1666,4666,1983 400
07 févr. 202466,3666,6366,2666,2966,0294 200
06 févr. 202466,2066,3265,8766,3266,0584 600
05 févr. 202464,9065,3564,8865,2865,0226 400
02 févr. 202464,2664,6363,8764,3464,08132 900
01 févr. 202463,8764,4763,6064,4764,2026 400
31 janv. 202464,3864,6063,5863,6263,3662 700
30 janv. 202464,5764,5763,9164,0863,8252 800
29 janv. 202463,9464,5163,8364,5164,2541 700
26 janv. 202463,8164,0563,7463,8863,6281 900
25 janv. 202463,5263,5263,0263,4163,15110 400
24 janv. 202463,5463,7363,3163,3263,0692 400
23 janv. 202462,9863,3962,7963,3963,1367 800
22 janv. 202463,7163,7263,3163,6763,4159 700
19 janv. 202462,7463,1362,5063,0762,8277 700
18 janv. 202462,9662,9662,3162,7662,5133 600
17 janv. 202463,1963,3662,8763,0562,7927 000
16 janv. 202463,9263,9263,5363,5563,2947 700
12 janv. 202464,3064,3564,0464,0663,8023 400
11 janv. 202464,1164,1163,5663,9963,7342 300
10 janv. 202464,1064,3263,7264,1463,8841 100
09 janv. 202463,9964,4763,9263,9963,7377 100
08 janv. 202463,6964,0863,0164,0863,8244 400
05 janv. 202462,8363,6162,8363,4963,2343 500
04 janv. 202463,1663,3962,9462,9662,7178 900
03 janv. 202462,7363,2062,6462,9162,6677 700
02 janv. 202461,1462,6761,1462,5962,3324 300
29 déc. 202361,7161,8161,5761,8061,5521 900
28 déc. 202362,0862,2861,8061,9161,6634 200
27 déc. 202361,1561,9761,1561,9261,6743 500
26 déc. 202360,8861,3460,8861,2761,0242 300
22 déc. 202360,6061,1760,6060,9860,7319 800
21 déc. 202360,3860,5660,1660,5560,3026 400
20 déc. 202360,9160,9159,8259,8259,5847 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...