iShares U.S. Pharmaceuticals ETF (IHE)
NYSEARCA: IHE · Real-Time Price · USD
87.45
-0.39 (-0.44%)
At close: May 18, 2026, 4:00 PM EDT
87.45
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT
IHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 87.85 | 88.04 | 87.11 | 87.45 | 87.45 | -0.44% | 28,005 |
| May 15, 2026 | 89.15 | 89.16 | 87.70 | 87.84 | 87.84 | -1.89% | 71,796 |
| May 14, 2026 | 89.80 | 89.80 | 88.92 | 89.53 | 89.53 | -0.35% | 35,098 |
| May 13, 2026 | 88.26 | 89.93 | 88.26 | 89.84 | 89.84 | 2.04% | 40,221 |
| May 12, 2026 | 87.50 | 88.57 | 87.11 | 88.04 | 88.04 | 1.08% | 89,738 |
| May 11, 2026 | 87.41 | 88.59 | 86.90 | 87.10 | 87.10 | -0.38% | 85,103 |
| May 8, 2026 | 88.89 | 88.89 | 87.18 | 87.43 | 87.43 | -1.40% | 122,461 |
| May 7, 2026 | 89.67 | 89.67 | 87.75 | 88.67 | 88.67 | -1.62% | 63,911 |
| May 6, 2026 | 90.09 | 90.38 | 89.73 | 90.13 | 90.13 | 0.90% | 129,593 |
| May 5, 2026 | 88.55 | 89.52 | 88.55 | 89.33 | 89.33 | 1.02% | 69,701 |
| May 4, 2026 | 87.75 | 88.58 | 87.66 | 88.43 | 88.43 | 0.49% | 782,712 |
| May 1, 2026 | 87.95 | 88.68 | 87.95 | 88.00 | 88.00 | 0.42% | 60,808 |
| Apr 30, 2026 | 85.75 | 87.78 | 85.75 | 87.63 | 87.63 | 3.31% | 89,099 |
| Apr 29, 2026 | 85.01 | 85.23 | 84.60 | 84.82 | 84.82 | -1.07% | 23,990 |
| Apr 28, 2026 | 86.18 | 86.38 | 85.32 | 85.74 | 85.74 | 0.19% | 44,928 |
| Apr 27, 2026 | 85.84 | 86.87 | 85.58 | 85.58 | 85.58 | -0.51% | 253,140 |
| Apr 24, 2026 | 86.45 | 86.45 | 85.56 | 86.02 | 86.02 | -0.98% | 57,957 |
| Apr 23, 2026 | 86.96 | 87.18 | 86.28 | 86.87 | 86.87 | 0.01% | 50,872 |
| Apr 22, 2026 | 86.85 | 87.09 | 86.33 | 86.86 | 86.86 | 0.49% | 93,556 |
| Apr 21, 2026 | 87.98 | 87.98 | 86.29 | 86.44 | 86.44 | -1.97% | 59,861 |
| Apr 20, 2026 | 88.74 | 88.97 | 88.03 | 88.18 | 88.18 | -0.69% | 28,560 |
| Apr 17, 2026 | 87.42 | 88.79 | 87.38 | 88.79 | 88.79 | 2.19% | 32,750 |
| Apr 16, 2026 | 87.28 | 87.45 | 86.44 | 86.89 | 86.89 | -0.54% | 50,008 |
| Apr 15, 2026 | 87.92 | 88.23 | 86.60 | 87.36 | 87.36 | -0.73% | 39,562 |
| Apr 14, 2026 | 87.26 | 88.50 | 87.05 | 88.00 | 88.00 | 0.72% | 53,341 |
| Apr 13, 2026 | 86.93 | 87.65 | 86.58 | 87.37 | 87.37 | 0.25% | 54,982 |
| Apr 10, 2026 | 88.76 | 88.77 | 86.91 | 87.15 | 87.15 | -1.24% | 55,450 |
| Apr 9, 2026 | 87.45 | 88.80 | 87.43 | 88.24 | 88.24 | 0.51% | 47,079 |
| Apr 8, 2026 | 87.08 | 87.79 | 86.64 | 87.79 | 87.79 | 2.09% | 127,334 |
| Apr 7, 2026 | 86.07 | 86.14 | 84.69 | 85.99 | 85.99 | -0.39% | 43,125 |
| Apr 6, 2026 | 86.66 | 86.88 | 86.21 | 86.33 | 86.33 | -0.79% | 54,362 |
| Apr 2, 2026 | 86.93 | 87.86 | 86.69 | 87.02 | 87.02 | -0.75% | 704,899 |
| Apr 1, 2026 | 87.18 | 88.47 | 87.18 | 87.68 | 87.68 | 1.15% | 120,059 |
| Mar 31, 2026 | 84.98 | 86.68 | 84.98 | 86.68 | 86.68 | 2.95% | 33,875 |
| Mar 30, 2026 | 84.59 | 84.70 | 84.01 | 84.20 | 84.20 | 0.50% | 99,192 |
| Mar 27, 2026 | 85.18 | 85.53 | 83.77 | 83.79 | 83.79 | -1.74% | 16,961 |
| Mar 26, 2026 | 85.31 | 85.97 | 85.27 | 85.27 | 85.27 | -0.87% | 21,366 |
| Mar 25, 2026 | 85.07 | 86.30 | 85.07 | 86.02 | 86.02 | 2.23% | 110,461 |
| Mar 24, 2026 | 83.71 | 84.40 | 83.47 | 84.14 | 84.14 | -0.04% | 22,965 |
| Mar 23, 2026 | 84.86 | 85.00 | 84.08 | 84.17 | 84.17 | 0.23% | 31,804 |
| Mar 20, 2026 | 85.02 | 85.23 | 83.58 | 83.98 | 83.98 | -1.28% | 42,014 |
| Mar 19, 2026 | 84.74 | 85.75 | 84.68 | 85.07 | 85.07 | 0.02% | 26,176 |
| Mar 18, 2026 | 85.86 | 85.86 | 84.64 | 85.05 | 85.05 | -1.17% | 111,847 |
| Mar 17, 2026 | 87.08 | 87.10 | 86.02 | 86.06 | 86.06 | -1.21% | 35,484 |
| Mar 16, 2026 | 87.11 | 87.55 | 86.74 | 87.11 | 86.83 | 0.64% | 42,164 |
| Mar 13, 2026 | 87.09 | 87.78 | 86.47 | 86.56 | 86.28 | -0.12% | 50,131 |
| Mar 12, 2026 | 87.66 | 87.66 | 86.46 | 86.66 | 86.38 | -1.97% | 36,743 |
| Mar 11, 2026 | 88.28 | 88.62 | 87.85 | 88.40 | 88.11 | -0.25% | 27,556 |
| Mar 10, 2026 | 88.66 | 89.48 | 88.21 | 88.62 | 88.33 | 0.11% | 44,223 |
| Mar 9, 2026 | 87.10 | 88.67 | 86.89 | 88.52 | 88.23 | 0.97% | 113,978 |