iShares U.S. Pharmaceuticals ETF (IHE)
NYSEARCA: IHE · Real-Time Price · USD
87.02
+0.24 (0.28%)
Jan 27, 2026, 4:00 PM EST - Market closed
IHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 86.64 | 87.85 | 86.64 | 87.02 | 87.02 | 0.28% | 47,930 |
| Jan 26, 2026 | 86.63 | 87.01 | 86.32 | 86.78 | 86.78 | 0.08% | 50,331 |
| Jan 23, 2026 | 87.50 | 87.50 | 86.44 | 86.71 | 86.71 | -0.99% | 32,554 |
| Jan 22, 2026 | 87.29 | 88.05 | 87.29 | 87.58 | 87.58 | 0.55% | 54,047 |
| Jan 21, 2026 | 85.40 | 87.12 | 85.35 | 87.10 | 87.10 | 1.46% | 83,808 |
| Jan 20, 2026 | 84.65 | 85.95 | 84.51 | 85.85 | 85.85 | 0.20% | 108,609 |
| Jan 16, 2026 | 85.74 | 86.18 | 85.64 | 85.68 | 85.68 | -0.40% | 65,185 |
| Jan 15, 2026 | 86.90 | 86.94 | 84.89 | 86.02 | 86.02 | -1.25% | 71,822 |
| Jan 14, 2026 | 86.08 | 87.11 | 85.99 | 87.11 | 87.11 | 1.26% | 86,387 |
| Jan 13, 2026 | 85.96 | 86.04 | 85.05 | 86.03 | 86.03 | 0.42% | 104,695 |
| Jan 12, 2026 | 85.09 | 85.73 | 84.69 | 85.67 | 85.67 | 1.00% | 98,794 |
| Jan 9, 2026 | 85.67 | 86.04 | 84.82 | 84.82 | 84.82 | -0.78% | 83,368 |
| Jan 8, 2026 | 86.21 | 87.02 | 84.92 | 85.49 | 85.49 | -0.77% | 212,719 |
| Jan 7, 2026 | 85.17 | 86.92 | 85.17 | 86.15 | 86.15 | 1.82% | 102,914 |
| Jan 6, 2026 | 84.03 | 85.30 | 84.00 | 84.61 | 84.61 | 0.75% | 172,779 |
| Jan 5, 2026 | 84.64 | 84.87 | 83.03 | 83.98 | 83.98 | -1.05% | 787,782 |
| Jan 2, 2026 | 85.03 | 85.03 | 83.91 | 84.87 | 84.87 | 0.05% | 330,677 |
| Dec 31, 2025 | 84.92 | 85.13 | 84.66 | 84.83 | 84.83 | -0.88% | 39,331 |
| Dec 30, 2025 | 86.01 | 86.10 | 85.43 | 85.58 | 85.58 | -0.47% | 36,482 |
| Dec 29, 2025 | 86.16 | 86.32 | 85.88 | 85.98 | 85.98 | -0.20% | 44,604 |
| Dec 26, 2025 | 86.23 | 86.23 | 85.88 | 86.15 | 86.15 | -0.07% | 38,268 |
| Dec 24, 2025 | 85.46 | 86.26 | 85.46 | 86.21 | 86.21 | 1.01% | 30,377 |
| Dec 23, 2025 | 85.35 | 85.85 | 85.15 | 85.35 | 85.35 | -0.52% | 49,341 |
| Dec 22, 2025 | 85.16 | 85.86 | 84.92 | 85.80 | 85.80 | 0.93% | 120,448 |
| Dec 19, 2025 | 84.30 | 85.39 | 84.30 | 85.01 | 85.01 | 0.89% | 75,638 |
| Dec 18, 2025 | 84.10 | 85.15 | 84.10 | 84.26 | 84.26 | 0.19% | 66,226 |
| Dec 17, 2025 | 84.59 | 84.83 | 84.10 | 84.10 | 84.10 | -0.49% | 102,175 |
| Dec 16, 2025 | 85.91 | 85.91 | 83.80 | 84.51 | 84.51 | -1.82% | 159,239 |
| Dec 15, 2025 | 85.03 | 86.28 | 85.03 | 86.08 | 85.49 | 1.50% | 147,719 |
| Dec 12, 2025 | 84.33 | 84.89 | 84.24 | 84.81 | 84.23 | 0.83% | 68,588 |
| Dec 11, 2025 | 84.06 | 84.73 | 83.40 | 84.11 | 83.54 | 0.85% | 102,552 |
| Dec 10, 2025 | 82.11 | 83.50 | 81.95 | 83.40 | 82.83 | 1.72% | 30,194 |
| Dec 9, 2025 | 83.54 | 83.85 | 81.92 | 81.99 | 81.43 | -1.35% | 66,792 |
| Dec 8, 2025 | 83.66 | 83.66 | 83.01 | 83.11 | 82.54 | 0.05% | 42,560 |
| Dec 5, 2025 | 83.45 | 83.47 | 82.97 | 83.07 | 82.51 | 0.01% | 42,480 |
| Dec 4, 2025 | 83.67 | 83.67 | 82.86 | 83.06 | 82.50 | -0.88% | 70,896 |
| Dec 3, 2025 | 83.58 | 84.10 | 83.54 | 83.80 | 83.23 | 0.55% | 334,822 |
| Dec 2, 2025 | 84.03 | 84.31 | 83.30 | 83.34 | 82.77 | -1.00% | 98,878 |
| Dec 1, 2025 | 85.05 | 85.40 | 84.18 | 84.18 | 83.61 | -1.38% | 75,083 |
| Nov 28, 2025 | 85.91 | 85.91 | 84.98 | 85.36 | 84.78 | -0.65% | 46,447 |
| Nov 26, 2025 | 85.75 | 86.17 | 85.47 | 85.92 | 85.34 | 0.08% | 80,793 |
| Nov 25, 2025 | 84.51 | 85.93 | 84.51 | 85.85 | 85.27 | 2.14% | 283,202 |
| Nov 24, 2025 | 83.14 | 84.10 | 83.00 | 84.05 | 83.48 | 1.41% | 803,681 |
| Nov 21, 2025 | 81.72 | 83.56 | 81.45 | 82.88 | 82.32 | 1.76% | 58,663 |
| Nov 20, 2025 | 82.30 | 82.80 | 81.36 | 81.45 | 80.90 | -0.78% | 171,623 |
| Nov 19, 2025 | 81.97 | 82.37 | 81.72 | 82.09 | 81.53 | 0.28% | 74,474 |
| Nov 18, 2025 | 81.03 | 82.23 | 80.82 | 81.86 | 81.30 | 0.96% | 128,422 |
| Nov 17, 2025 | 80.35 | 81.82 | 80.25 | 81.08 | 80.53 | 1.00% | 60,773 |
| Nov 14, 2025 | 79.84 | 80.96 | 79.82 | 80.28 | 79.73 | 0.04% | 39,763 |
| Nov 13, 2025 | 80.08 | 81.06 | 80.08 | 80.25 | 79.70 | -0.22% | 42,384 |