iShares U.S. Pharmaceuticals ETF (IHE)
NYSEARCA: IHE · Real-Time Price · USD
74.02
-0.22 (-0.30%)
Oct 29, 2025, 2:45 PM EDT - Market open

IHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202574.2674.3674.0074.07--0.23%57,276
Oct 28, 202574.8674.8674.2074.2474.24-1.17%20,540
Oct 27, 202574.9875.1374.5175.1275.120.21%19,078
Oct 24, 202574.9875.3474.9274.9674.960.16%25,172
Oct 23, 202574.5175.1374.5174.8474.840.03%32,950
Oct 22, 202574.7974.9674.6174.8274.820.08%59,961
Oct 21, 202574.6875.0774.6374.7674.76-0.16%41,421
Oct 20, 202574.4574.9074.3774.8874.880.79%17,755
Oct 17, 202573.4274.3473.4274.2974.290.15%33,497
Oct 16, 202574.5074.9174.0174.1874.18-0.22%31,128
Oct 15, 202573.5274.6173.5274.3474.340.97%34,987
Oct 14, 202573.5173.7672.9473.6373.63-0.09%27,989
Oct 13, 202574.0274.0873.4973.6973.69-0.47%37,666
Oct 10, 202575.8375.8373.8674.0474.04-2.04%49,541
Oct 9, 202575.3075.7975.3075.5875.580.53%25,008
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