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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 74.26 | 74.36 | 74.00 | 74.07 | - | -0.23% | 57,276 |
| 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 |
| Sep 17, 2025 | 70.31 | 70.92 | 70.15 | 70.28 | 70.28 | 0.27% | 67,229 |
| Sep 16, 2025 | 69.70 | 70.32 | 69.70 | 70.09 | 70.09 | -0.17% | 13,976 |
| Sep 15, 2025 | 70.90 | 71.04 | 70.08 | 70.21 | 69.90 | -0.97% | 21,266 |
| Sep 12, 2025 | 71.49 | 71.49 | 70.78 | 70.90 | 70.59 | -1.17% | 14,681 |
| Sep 11, 2025 | 71.21 | 71.82 | 71.21 | 71.74 | 71.42 | 0.94% | 24,927 |
| Sep 10, 2025 | 71.35 | 71.52 | 70.92 | 71.07 | 70.76 | -0.66% | 23,237 |
| Sep 9, 2025 | 71.47 | 71.54 | 71.29 | 71.54 | 71.23 | 0.08% | 16,749 |
| Sep 8, 2025 | 71.29 | 71.50 | 70.49 | 71.49 | 71.17 | 0.23% | 34,066 |
| Sep 5, 2025 | 71.30 | 71.55 | 70.96 | 71.32 | 71.00 | 0.11% | 28,640 |
| Sep 4, 2025 | 71.30 | 71.53 | 70.95 | 71.24 | 70.92 | -0.05% | 24,628 |
| Sep 3, 2025 | 71.02 | 71.50 | 70.96 | 71.27 | 70.96 | -0.12% | 27,404 |
| Sep 2, 2025 | 70.87 | 71.47 | 70.87 | 71.36 | 71.04 | 0.28% | 23,226 |
| Aug 29, 2025 | 70.88 | 71.16 | 70.75 | 71.16 | 70.84 | 0.62% | 20,163 |
| Aug 28, 2025 | 71.05 | 71.05 | 70.54 | 70.72 | 70.41 | -0.45% | 33,425 |
| Aug 27, 2025 | 71.06 | 71.50 | 70.94 | 71.04 | 70.73 | 0.17% | 38,186 |
| Aug 26, 2025 | 70.38 | 70.97 | 70.26 | 70.92 | 70.61 | 1.26% | 18,308 |
| Aug 25, 2025 | 71.01 | 71.01 | 70.01 | 70.04 | 69.73 | -1.34% | 20,567 |
| Aug 22, 2025 | 70.81 | 71.40 | 70.81 | 70.99 | 70.68 | 0.64% | 54,879 |
| Aug 21, 2025 | 70.04 | 70.88 | 69.80 | 70.54 | 70.23 | 0.50% | 59,164 |
| Aug 20, 2025 | 69.93 | 70.24 | 69.76 | 70.19 | 69.88 | 0.52% | 20,801 |