iShares U.S. Pharmaceuticals ETF (IHE)
NYSEARCA: IHE · Real-Time Price · USD
85.92
+0.07 (0.08%)
Nov 26, 2025, 4:00 PM EST - Market closed
IHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 85.75 | 86.17 | 85.47 | 85.92 | 85.92 | 0.08% | 80,793 |
| Nov 25, 2025 | 84.51 | 85.93 | 84.51 | 85.85 | 85.85 | 2.14% | 283,102 |
| Nov 24, 2025 | 83.14 | 84.10 | 83.00 | 84.05 | 84.05 | 1.41% | 803,448 |
| Nov 21, 2025 | 81.72 | 83.56 | 81.45 | 82.88 | 82.88 | 1.76% | 58,330 |
| Nov 20, 2025 | 82.30 | 82.80 | 81.36 | 81.45 | 81.45 | -0.78% | 171,623 |
| Nov 19, 2025 | 81.97 | 82.37 | 81.72 | 82.09 | 82.09 | 0.28% | 74,474 |
| Nov 18, 2025 | 81.03 | 82.23 | 80.82 | 81.86 | 81.86 | 0.96% | 128,422 |
| Nov 17, 2025 | 80.35 | 81.82 | 80.25 | 81.08 | 81.08 | 1.00% | 60,773 |
| Nov 14, 2025 | 79.84 | 80.96 | 79.82 | 80.28 | 80.28 | 0.04% | 39,763 |
| Nov 13, 2025 | 80.08 | 81.06 | 80.08 | 80.25 | 80.25 | -0.22% | 42,384 |
| Nov 12, 2025 | 79.98 | 80.87 | 79.98 | 80.43 | 80.43 | 0.79% | 49,894 |
| Nov 11, 2025 | 77.52 | 79.89 | 77.52 | 79.80 | 79.80 | 3.06% | 69,452 |
| Nov 10, 2025 | 76.09 | 77.51 | 76.09 | 77.43 | 77.43 | 2.15% | 37,549 |
| Nov 7, 2025 | 76.12 | 76.12 | 75.03 | 75.80 | 75.80 | -0.90% | 52,997 |
| Nov 6, 2025 | 76.34 | 76.70 | 76.00 | 76.49 | 76.49 | 0.21% | 43,698 |
| Nov 5, 2025 | 75.67 | 76.87 | 75.67 | 76.33 | 76.33 | 0.46% | 126,763 |
| Nov 4, 2025 | 75.52 | 76.41 | 75.28 | 75.98 | 75.98 | -0.47% | 34,907 |
| Nov 3, 2025 | 75.88 | 76.40 | 75.48 | 76.34 | 76.34 | 0.49% | 103,367 |
| Oct 31, 2025 | 75.00 | 76.13 | 74.93 | 75.97 | 75.97 | 0.94% | 104,262 |
| Oct 30, 2025 | 74.38 | 75.69 | 74.38 | 75.26 | 75.26 | 1.76% | 21,867 |
| Oct 29, 2025 | 74.26 | 74.64 | 73.76 | 73.96 | 73.96 | -0.38% | 75,522 |
| Oct 28, 2025 | 74.86 | 74.86 | 74.20 | 74.24 | 74.24 | -1.17% | 20,540 |
| Oct 27, 2025 | 74.98 | 75.13 | 74.51 | 75.12 | 75.12 | 0.21% | 19,078 |
| Oct 24, 2025 | 74.98 | 75.34 | 74.92 | 74.96 | 74.96 | 0.16% | 25,172 |
| Oct 23, 2025 | 74.51 | 75.13 | 74.51 | 74.84 | 74.84 | 0.03% | 32,950 |
| Oct 22, 2025 | 74.79 | 74.96 | 74.61 | 74.82 | 74.82 | 0.08% | 59,961 |
| Oct 21, 2025 | 74.68 | 75.07 | 74.63 | 74.76 | 74.76 | -0.16% | 41,421 |
| Oct 20, 2025 | 74.45 | 74.90 | 74.37 | 74.88 | 74.88 | 0.79% | 17,755 |
| Oct 17, 2025 | 73.42 | 74.34 | 73.42 | 74.29 | 74.29 | 0.15% | 33,497 |
| Oct 16, 2025 | 74.50 | 74.91 | 74.01 | 74.18 | 74.18 | -0.22% | 31,128 |
| Oct 15, 2025 | 73.52 | 74.61 | 73.52 | 74.34 | 74.34 | 0.97% | 34,987 |
| Oct 14, 2025 | 73.51 | 73.76 | 72.94 | 73.63 | 73.63 | -0.09% | 27,989 |
| Oct 13, 2025 | 74.02 | 74.08 | 73.49 | 73.69 | 73.69 | -0.47% | 37,666 |
| Oct 10, 2025 | 75.83 | 75.83 | 73.86 | 74.04 | 74.04 | -2.04% | 49,541 |
| Oct 9, 2025 | 75.30 | 75.79 | 75.30 | 75.58 | 75.58 | 0.53% | 25,008 |
| Oct 8, 2025 | 75.52 | 75.55 | 75.04 | 75.18 | 75.18 | -0.03% | 32,080 |
| Oct 7, 2025 | 75.24 | 75.28 | 74.60 | 75.20 | 75.20 | -0.24% | 44,696 |
| Oct 6, 2025 | 75.60 | 75.87 | 75.32 | 75.38 | 75.38 | -0.30% | 43,719 |
| Oct 3, 2025 | 74.89 | 76.14 | 74.85 | 75.61 | 75.61 | 1.37% | 57,341 |
| Oct 2, 2025 | 74.55 | 75.10 | 74.22 | 74.59 | 74.59 | -0.49% | 78,861 |
| Oct 1, 2025 | 72.86 | 75.22 | 72.86 | 74.96 | 74.96 | 3.31% | 136,625 |
| Sep 30, 2025 | 70.55 | 72.69 | 70.55 | 72.56 | 72.56 | 2.69% | 27,302 |
| Sep 29, 2025 | 70.45 | 70.66 | 70.13 | 70.66 | 70.66 | 0.61% | 11,633 |
| Sep 26, 2025 | 69.68 | 70.23 | 69.68 | 70.23 | 70.23 | 1.65% | 12,019 |
| Sep 25, 2025 | 69.98 | 70.03 | 69.02 | 69.09 | 69.09 | -1.60% | 117,989 |
| Sep 24, 2025 | 70.47 | 70.47 | 69.92 | 70.21 | 70.21 | -0.26% | 21,291 |
| Sep 23, 2025 | 70.27 | 70.79 | 70.24 | 70.39 | 70.39 | 0.16% | 101,194 |
| Sep 22, 2025 | 70.26 | 70.81 | 70.26 | 70.28 | 70.28 | -0.24% | 21,754 |
| Sep 19, 2025 | 70.99 | 70.99 | 70.39 | 70.45 | 70.45 | -0.38% | 65,314 |
| Sep 18, 2025 | 70.25 | 70.78 | 70.21 | 70.72 | 70.72 | 0.63% | 39,443 |