iShares U.S. Pharmaceuticals ETF (IHE)
NYSEARCA: IHE · Real-Time Price · USD
84.19
-0.32 (-0.38%)
Dec 17, 2025, 3:09 PM EST - Market open
IHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 84.59 | 84.83 | 84.30 | 84.30 | - | -0.25% | 74,803 |
| 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 |
| Nov 12, 2025 | 79.98 | 80.87 | 79.98 | 80.43 | 79.88 | 0.79% | 49,894 |
| Nov 11, 2025 | 77.52 | 79.89 | 77.52 | 79.80 | 79.26 | 3.06% | 69,452 |
| Nov 10, 2025 | 76.09 | 77.51 | 76.09 | 77.43 | 76.90 | 2.15% | 37,549 |
| Nov 7, 2025 | 76.12 | 76.12 | 75.03 | 75.80 | 75.28 | -0.90% | 52,997 |
| Nov 6, 2025 | 76.34 | 76.70 | 76.00 | 76.49 | 75.97 | 0.21% | 43,698 |
| Nov 5, 2025 | 75.67 | 76.87 | 75.67 | 76.33 | 75.81 | 0.46% | 126,763 |
| Nov 4, 2025 | 75.52 | 76.41 | 75.28 | 75.98 | 75.46 | -0.47% | 34,907 |
| Nov 3, 2025 | 75.88 | 76.40 | 75.48 | 76.34 | 75.82 | 0.49% | 103,367 |
| Oct 31, 2025 | 75.00 | 76.13 | 74.93 | 75.97 | 75.45 | 0.94% | 104,262 |
| Oct 30, 2025 | 74.38 | 75.69 | 74.38 | 75.26 | 74.75 | 1.76% | 21,867 |
| Oct 29, 2025 | 74.26 | 74.64 | 73.76 | 73.96 | 73.46 | -0.38% | 75,522 |
| Oct 28, 2025 | 74.86 | 74.86 | 74.20 | 74.24 | 73.74 | -1.17% | 20,540 |
| Oct 27, 2025 | 74.98 | 75.13 | 74.51 | 75.12 | 74.61 | 0.21% | 19,078 |
| Oct 24, 2025 | 74.98 | 75.34 | 74.92 | 74.96 | 74.45 | 0.16% | 25,172 |
| Oct 23, 2025 | 74.51 | 75.13 | 74.51 | 74.84 | 74.33 | 0.03% | 32,950 |
| Oct 22, 2025 | 74.79 | 74.96 | 74.61 | 74.82 | 74.31 | 0.08% | 59,961 |
| Oct 21, 2025 | 74.68 | 75.07 | 74.63 | 74.76 | 74.25 | -0.16% | 41,421 |
| Oct 20, 2025 | 74.45 | 74.90 | 74.37 | 74.88 | 74.37 | 0.79% | 17,755 |
| Oct 17, 2025 | 73.42 | 74.34 | 73.42 | 74.29 | 73.78 | 0.15% | 33,497 |
| Oct 16, 2025 | 74.50 | 74.91 | 74.01 | 74.18 | 73.68 | -0.22% | 31,128 |
| Oct 15, 2025 | 73.52 | 74.61 | 73.52 | 74.34 | 73.84 | 0.97% | 34,987 |
| Oct 14, 2025 | 73.51 | 73.76 | 72.94 | 73.63 | 73.12 | -0.09% | 27,989 |
| Oct 13, 2025 | 74.02 | 74.08 | 73.49 | 73.69 | 73.19 | -0.47% | 37,666 |
| Oct 10, 2025 | 75.83 | 75.83 | 73.86 | 74.04 | 73.54 | -2.04% | 49,541 |
| Oct 9, 2025 | 75.30 | 75.79 | 75.30 | 75.58 | 75.07 | 0.53% | 25,008 |
| Oct 8, 2025 | 75.52 | 75.55 | 75.04 | 75.18 | 74.67 | -0.03% | 32,080 |