iShares U.S. Pharmaceuticals ETF (IHE)
NYSEARCA: IHE · Real-Time Price · USD
68.56
-0.22 (-0.32%)
Mar 28, 2025, 4:00 PM EDT - Market closed

IHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202568.7968.8568.3868.5668.56-0.32%143,440
Mar 27, 202568.7369.0868.5668.7868.780.03%44,634
Mar 26, 202569.2469.5168.7668.7668.76-1.18%88,249
Mar 25, 202571.2271.2269.4469.5869.58-1.92%48,816
Mar 24, 202570.4670.9970.4670.9470.941.04%38,711
Mar 21, 202570.2670.5270.0470.2170.21-0.25%26,606
Mar 20, 202570.2470.6470.1170.3970.390.19%38,463
Mar 19, 202570.0270.4169.9070.2570.250.34%35,976
Mar 18, 202569.9470.1669.6670.0170.01-0.20%36,298
Mar 17, 202569.3270.3769.3270.1569.861.20%48,633
Mar 14, 202569.0969.3968.9869.3269.030.57%74,536
Mar 13, 202569.5169.6368.9168.9368.64-0.83%47,823
Mar 12, 202569.8970.0169.3169.5169.22-1.08%58,208
Mar 11, 202570.9370.9369.7770.2769.98-1.10%79,344
Mar 10, 202571.4772.1470.9371.0570.76-1.13%81,964
Mar 7, 202572.1872.7971.7971.8671.56-0.64%24,157
Mar 6, 202572.1872.5171.7972.3272.02-0.43%67,067
Mar 5, 202571.9072.7271.6572.6372.330.80%74,611
Mar 4, 202572.5473.0872.0572.0571.75-1.10%89,900
Mar 3, 202572.6973.2872.6572.8572.550.25%63,560
Feb 28, 202571.8372.6971.4972.6772.371.20%42,782
Feb 27, 202571.7972.3971.6771.8171.51-1.01%37,797
Feb 26, 202572.7173.1172.3072.5472.24-0.43%145,506
Feb 25, 202572.2072.9472.2072.8572.551.17%97,653
Feb 24, 202571.7672.4171.5772.0171.710.66%83,164
Feb 21, 202571.3971.9271.2471.5471.240.58%61,128
Feb 20, 202570.5271.1370.5271.1270.830.68%49,533
Feb 19, 202569.9070.8369.9070.6470.350.78%13,708
Feb 18, 202569.7270.1669.7270.0969.800.46%41,395
Feb 14, 202570.9670.9669.7169.7769.48-1.59%46,108
Feb 13, 202570.5571.0870.3570.9070.610.58%15,967
Feb 12, 202569.7970.6369.7970.4970.200.20%47,294
Feb 11, 202569.9170.5469.8970.3570.060.43%52,091
Feb 10, 202570.2270.2369.6770.0569.76-45,436
Feb 7, 202570.4270.8270.0270.0569.76-0.47%103,876
Feb 6, 202570.2471.0970.1270.3870.090.03%75,577
Feb 5, 202569.7270.5569.7270.3670.071.30%42,702
Feb 4, 202568.7169.5468.6869.4669.170.38%113,220
Feb 3, 202568.6669.4868.6669.2068.91-0.35%57,395
Jan 31, 202570.1870.2369.4369.4469.15-1.08%53,415
Jan 30, 202569.5970.4169.5970.2069.911.36%42,183
Jan 29, 202569.1169.5469.0469.2668.970.23%67,862
Jan 28, 202569.7069.7069.0969.1068.81-0.88%34,058
Jan 27, 202568.0569.7368.0569.7169.422.51%168,014
Jan 24, 202567.5168.1767.5168.0067.720.61%102,616
Jan 23, 202566.6167.6266.6167.5967.311.27%56,497
Jan 22, 202566.5866.8266.1866.7466.46-0.40%51,207
Jan 21, 202566.5267.0366.5267.0166.731.30%32,858
Jan 17, 202567.0267.0266.1566.1565.88-1.42%82,649
Jan 16, 202566.2967.2566.2367.1066.820.96%33,323