iShares U.S. Pharmaceuticals ETF (IHE)
NYSEARCA: IHE · Real-Time Price · USD
66.69
+0.60 (0.91%)
Apr 25, 2025, 4:00 PM EDT - Market closed

IHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202565.8966.7765.4566.7466.740.98%47,988
Apr 24, 202565.0566.1964.6966.0966.091.88%58,065
Apr 23, 202565.5565.7864.7164.8764.87-0.08%206,995
Apr 22, 202564.4264.9964.2364.9264.921.44%94,021
Apr 21, 202564.7164.7263.5064.0064.00-1.22%96,710
Apr 17, 202563.9965.4663.9964.7964.794.58%98,840
Apr 16, 202563.0063.0061.6461.9561.95-1.59%59,264
Apr 15, 202563.2663.4962.6662.9562.95-0.35%100,947
Apr 14, 202562.9263.2962.2763.1763.171.89%115,434
Apr 11, 202561.0262.0860.4262.0062.001.64%190,499
Apr 10, 202562.8462.8459.0561.0061.00-4.22%88,775
Apr 9, 202559.5063.7958.9763.6963.693.64%244,121
Apr 8, 202564.2664.2660.6061.4661.46-1.70%653,666
Apr 7, 202561.3964.0260.1262.5262.52-1.43%139,814
Apr 4, 202565.7865.7863.3463.4363.43-5.27%101,125
Apr 3, 202567.5268.3466.9266.9666.96-1.85%99,115
Apr 2, 202567.2568.2267.1168.2268.220.86%592,670
Apr 1, 202569.8069.8067.6067.6467.64-4.14%74,752
Mar 31, 202568.9670.8168.8770.5670.562.92%58,297
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