iShares U.S. Pharmaceuticals ETF (IHE)
NYSEARCA: IHE · Real-Time Price · USD
75.18
-0.02 (-0.03%)
Oct 8, 2025, 4:00 PM EDT - Market closed

IHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202575.5275.5575.0475.1875.18-0.03%32,080
Oct 7, 202575.2475.2874.6075.2075.20-0.24%44,696
Oct 6, 202575.6075.8775.3275.3875.38-0.30%43,719
Oct 3, 202574.8976.1474.8575.6175.611.37%57,341
Oct 2, 202574.5575.1074.2274.5974.59-0.49%78,861
Oct 1, 202572.8675.2272.8674.9674.963.31%136,625
Sep 30, 202570.5572.6970.5572.5672.562.69%27,302
Sep 29, 202570.4570.6670.1370.6670.660.61%11,633
Sep 26, 202569.6870.2369.6870.2370.231.65%12,019
Sep 25, 202569.9870.0369.0269.0969.09-1.60%117,989
Sep 24, 202570.4770.4769.9270.2170.21-0.26%21,291
Sep 23, 202570.2770.7970.2470.3970.390.16%101,194
Sep 22, 202570.2670.8170.2670.2870.28-0.24%21,754
Sep 19, 202570.9970.9970.3970.4570.45-0.38%65,314
Sep 18, 202570.2570.7870.2170.7270.720.63%39,443
Sep 17, 202570.3170.9270.1570.2870.280.27%67,229
Sep 16, 202569.7070.3269.7070.0970.09-0.17%13,976
Sep 15, 202570.9071.0470.0870.2169.90-0.97%21,266
Sep 12, 202571.4971.4970.7870.9070.59-1.17%14,681
Sep 11, 202571.2171.8271.2171.7471.420.94%24,927
Sep 10, 202571.3571.5270.9271.0770.76-0.66%23,237
Sep 9, 202571.4771.5471.2971.5471.230.08%16,749
Sep 8, 202571.2971.5070.4971.4971.170.23%34,066
Sep 5, 202571.3071.5570.9671.3271.000.11%28,640
Sep 4, 202571.3071.5370.9571.2470.92-0.05%24,628
Sep 3, 202571.0271.5070.9671.2770.96-0.12%27,404
Sep 2, 202570.8771.4770.8771.3671.040.28%23,226
Aug 29, 202570.8871.1670.7571.1670.840.62%20,163
Aug 28, 202571.0571.0570.5470.7270.41-0.45%33,425
Aug 27, 202571.0671.5070.9471.0470.730.17%38,186
Aug 26, 202570.3870.9770.2670.9270.611.26%18,308
Aug 25, 202571.0171.0170.0170.0469.73-1.34%20,567
Aug 22, 202570.8171.4070.8170.9970.680.64%54,879
Aug 21, 202570.0470.8869.8070.5470.230.50%59,164
Aug 20, 202569.9370.2469.7670.1969.880.52%20,801
Aug 19, 202569.6570.1969.6569.8369.520.47%24,925
Aug 18, 202569.5570.0769.4969.5069.19-0.24%28,258
Aug 15, 202569.3469.9469.1269.6769.360.82%22,882
Aug 14, 202568.2269.1167.9169.1068.800.99%17,977
Aug 13, 202567.3368.5067.1568.4368.132.13%27,060
Aug 12, 202566.6967.0166.5067.0166.710.94%57,980
Aug 11, 202566.2366.9366.2366.3866.090.48%25,665
Aug 8, 202566.1166.2365.6066.0665.770.49%42,503
Aug 7, 202566.1066.1064.9465.7465.45-1.54%73,325
Aug 6, 202567.1667.1666.6266.7766.47-1.42%20,835
Aug 5, 202567.9867.9867.3867.7367.43-0.31%46,729
Aug 4, 202566.9167.9466.5667.9467.641.72%20,328
Aug 1, 202565.6366.8965.6366.7966.491.58%41,616
Jul 31, 202566.6167.2265.5465.7565.46-2.29%39,281
Jul 30, 202568.0368.2167.1067.2966.99-0.61%53,735