iShares U.S. Pharmaceuticals ETF (IHE)
NYSEARCA: IHE · Real-Time Price · USD
67.29
-0.41 (-0.61%)
Jul 30, 2025, 4:00 PM - Market closed
IHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 68.03 | 68.21 | 67.10 | 67.29 | 67.29 | -0.61% | 53,735 |
| Jul 29, 2025 | 67.95 | 68.04 | 67.60 | 67.70 | 67.70 | -1.38% | 58,488 |
| Jul 28, 2025 | 69.10 | 69.22 | 68.32 | 68.65 | 68.65 | -0.91% | 24,608 |
| Jul 25, 2025 | 69.35 | 69.46 | 68.69 | 69.27 | 69.27 | 0.03% | 16,251 |
| Jul 24, 2025 | 69.14 | 69.34 | 69.09 | 69.25 | 69.25 | 0.06% | 12,875 |
| Jul 23, 2025 | 68.38 | 69.21 | 68.37 | 69.21 | 69.21 | 1.73% | 60,385 |
| Jul 22, 2025 | 66.93 | 68.18 | 66.93 | 68.03 | 68.03 | 1.70% | 46,361 |
| Jul 21, 2025 | 67.24 | 67.41 | 66.85 | 66.89 | 66.89 | -0.36% | 10,821 |
| Jul 18, 2025 | 67.55 | 67.82 | 67.13 | 67.13 | 67.13 | -0.34% | 27,195 |
| Jul 17, 2025 | 67.60 | 68.01 | 67.24 | 67.36 | 67.36 | -0.66% | 35,828 |
| Jul 16, 2025 | 66.88 | 67.94 | 66.88 | 67.81 | 67.81 | 2.31% | 53,849 |
| Jul 15, 2025 | 67.58 | 67.81 | 66.20 | 66.28 | 66.28 | -1.92% | 38,111 |
| Jul 14, 2025 | 67.18 | 67.62 | 67.18 | 67.58 | 67.58 | 0.60% | 21,942 |
| Jul 11, 2025 | 67.46 | 67.46 | 66.66 | 67.18 | 67.18 | -0.75% | 18,116 |
| Jul 10, 2025 | 67.16 | 68.20 | 67.09 | 67.69 | 67.69 | 0.64% | 53,626 |
| Jul 9, 2025 | 66.73 | 67.26 | 66.73 | 67.26 | 67.26 | 1.26% | 17,985 |
| Jul 8, 2025 | 66.01 | 67.03 | 65.96 | 66.42 | 66.42 | 0.80% | 63,153 |
| Jul 7, 2025 | 66.46 | 66.46 | 65.71 | 65.89 | 65.89 | -1.04% | 40,384 |
| Jul 3, 2025 | 66.58 | 66.67 | 66.30 | 66.58 | 66.58 | -0.02% | 28,596 |
| Jul 2, 2025 | 66.26 | 66.61 | 66.10 | 66.59 | 66.59 | 0.60% | 69,281 |
| Jul 1, 2025 | 65.51 | 67.11 | 65.51 | 66.19 | 66.19 | 0.99% | 56,690 |
| Jun 30, 2025 | 65.51 | 65.72 | 65.24 | 65.54 | 65.54 | 0.03% | 32,588 |
| Jun 27, 2025 | 65.98 | 66.31 | 65.25 | 65.52 | 65.52 | -0.65% | 52,002 |
| Jun 26, 2025 | 66.12 | 66.13 | 65.62 | 65.95 | 65.95 | 0.03% | 78,398 |
| Jun 25, 2025 | 65.89 | 66.16 | 65.43 | 65.93 | 65.93 | - | 53,413 |
| Jun 24, 2025 | 65.46 | 66.14 | 65.34 | 65.93 | 65.93 | 1.09% | 53,769 |
| Jun 23, 2025 | 64.83 | 65.42 | 64.51 | 65.22 | 65.22 | 0.69% | 129,661 |
| Jun 20, 2025 | 65.54 | 65.54 | 64.46 | 64.77 | 64.77 | -0.81% | 51,883 |
| Jun 18, 2025 | 65.63 | 65.75 | 64.95 | 65.30 | 65.30 | -0.41% | 50,625 |
| Jun 17, 2025 | 66.73 | 66.73 | 65.57 | 65.57 | 65.57 | -1.99% | 76,640 |
| Jun 16, 2025 | 67.38 | 67.38 | 66.72 | 66.90 | 66.90 | -0.89% | 127,069 |
| Jun 13, 2025 | 67.33 | 68.00 | 67.33 | 67.50 | 67.19 | -0.55% | 19,394 |
| Jun 12, 2025 | 67.37 | 68.05 | 67.37 | 67.87 | 67.56 | 0.64% | 56,270 |
| Jun 11, 2025 | 67.81 | 68.26 | 67.33 | 67.44 | 67.13 | -0.47% | 84,383 |
| Jun 10, 2025 | 66.54 | 68.01 | 66.54 | 67.76 | 67.45 | 1.97% | 210,768 |
| Jun 9, 2025 | 66.56 | 66.76 | 66.17 | 66.45 | 66.15 | 0.24% | 33,718 |
| Jun 6, 2025 | 65.95 | 66.39 | 65.95 | 66.29 | 65.99 | 1.21% | 32,281 |
| Jun 5, 2025 | 65.81 | 65.81 | 65.12 | 65.50 | 65.20 | -0.18% | 18,141 |
| Jun 4, 2025 | 65.65 | 66.08 | 65.60 | 65.62 | 65.32 | 0.23% | 28,719 |
| Jun 3, 2025 | 65.31 | 65.80 | 64.81 | 65.47 | 65.17 | 0.11% | 147,382 |
| Jun 2, 2025 | 65.11 | 65.50 | 64.33 | 65.40 | 65.10 | 0.48% | 62,566 |
| May 30, 2025 | 64.56 | 65.47 | 64.00 | 65.09 | 64.79 | 0.71% | 38,958 |
| May 29, 2025 | 64.06 | 64.63 | 63.90 | 64.63 | 64.34 | 1.00% | 47,954 |
| May 28, 2025 | 64.47 | 64.47 | 63.76 | 63.99 | 63.70 | -0.59% | 48,693 |
| May 27, 2025 | 64.25 | 64.59 | 64.05 | 64.37 | 64.08 | 1.21% | 56,567 |
| May 23, 2025 | 63.03 | 63.71 | 63.03 | 63.60 | 63.31 | 0.17% | 63,820 |
| May 22, 2025 | 63.44 | 63.81 | 63.12 | 63.49 | 63.20 | -0.45% | 23,847 |
| May 21, 2025 | 65.00 | 65.00 | 63.78 | 63.78 | 63.49 | -2.06% | 130,978 |
| May 20, 2025 | 65.01 | 65.35 | 64.85 | 65.12 | 64.82 | 0.09% | 53,574 |
| May 19, 2025 | 64.55 | 65.11 | 64.38 | 65.06 | 64.76 | 0.35% | 90,328 |