iShares U.S. Pharmaceuticals ETF (IHE)

NYSEARCA: IHE · Real-Time Price · USD

101.12

+1.63 (1.64%)

At close: Oct 15, 2026, 4:00 PM

101.40

+0.28 (0.28%)

After-hours: Oct 15, 2026, 4:10 PM EDT

IHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	101.86	102.57	101.85	101.12	101.12	1.64%	165,235
Oct 14, 2026	97.86	99.98	97.86	99.49	99.49	2.19%	432,072
Oct 13, 2026	99.59	99.60	97.23	97.36	97.36	-2.82%	117,229
Oct 12, 2026	100.26	100.39	99.90	100.19	100.19	0.10%	161,430
Oct 9, 2026	98.35	100.35	98.35	100.09	100.09	1.24%	342,362
Oct 8, 2026	98.89	98.90	96.77	98.86	98.86	-0.53%	331,366
Oct 7, 2026	98.48	100.37	98.33	99.39	99.39	1.07%	384,118
Oct 6, 2026	98.51	99.06	97.19	98.34	98.34	0.12%	327,863
Oct 5, 2026	98.66	98.97	97.83	98.22	98.22	-0.44%	576,702
Oct 2, 2026	99.33	99.48	98.25	98.65	98.65	-0.35%	663,738
Oct 1, 2026	100.05	100.34	98.87	99.00	99.00	-1.51%	234,934
Sep 30, 2026	102.47	102.75	100.50	100.52	100.52	-1.70%	237,650
Sep 29, 2026	102.78	103.31	101.43	102.26	102.26	-0.90%	96,356
Sep 28, 2026	102.02	103.50	102.00	103.19	103.19	0.64%	69,559
Sep 25, 2026	102.60	102.78	101.49	102.53	102.53	0.19%	74,454
Sep 24, 2026	101.55	102.92	101.25	102.34	102.34	1.01%	353,989
Sep 23, 2026	103.15	103.64	100.82	101.32	101.32	-1.55%	198,031
Sep 22, 2026	101.86	103.20	101.30	102.92	102.92	0.67%	75,761
Sep 21, 2026	101.53	102.67	101.00	102.24	102.24	0.70%	86,513
Sep 18, 2026	102.02	102.23	101.24	101.53	101.53	-0.72%	73,889
Sep 17, 2026	102.11	102.51	101.67	102.27	102.27	1.03%	64,073
Sep 16, 2026	101.07	101.67	100.82	101.23	101.23	0.34%	161,563
Sep 15, 2026	101.51	101.91	100.34	100.89	100.89	-0.63%	413,942
Sep 14, 2026	102.65	103.00	101.78	101.81	101.53	0.73%	81,625
Sep 11, 2026	101.96	102.12	101.00	101.07	100.79	-0.20%	99,783
Sep 10, 2026	102.44	102.44	101.22	101.27	100.99	-0.90%	214,190
Sep 9, 2026	102.76	103.10	102.05	102.19	101.91	-0.48%	210,266
Sep 8, 2026	102.98	103.22	102.16	102.68	102.40	-1.91%	83,654
Sep 4, 2026	104.50	104.81	104.32	104.68	104.39	-0.70%	77,992
Sep 3, 2026	105.87	105.87	104.06	105.42	105.13	0.25%	144,159
Sep 2, 2026	104.58	106.25	104.57	105.16	104.87	1.13%	291,739
Sep 1, 2026	104.78	105.00	103.66	103.98	103.70	0.33%	89,996
Aug 31, 2026	103.50	103.84	102.70	103.64	103.36	-0.31%	95,779
Aug 28, 2026	104.59	104.65	103.52	103.96	103.68	-0.74%	245,162
Aug 27, 2026	104.97	105.49	104.55	104.73	104.44	-1.13%	742,127
Aug 26, 2026	107.24	107.24	105.88	105.93	105.64	-1.38%	96,845
Aug 25, 2026	106.87	107.94	106.87	107.41	107.12	0.57%	179,390
Aug 24, 2026	106.59	106.97	105.80	106.80	106.51	0.01%	133,654
Aug 21, 2026	105.51	107.40	105.45	106.79	106.50	1.01%	299,698
Aug 20, 2026	107.61	107.65	105.55	105.72	105.43	-2.26%	165,789
Aug 19, 2026	106.83	108.66	106.82	108.16	107.86	2.71%	375,165
Aug 18, 2026	104.00	105.36	104.00	105.31	105.02	2.16%	203,147
Aug 17, 2026	101.98	103.37	101.55	103.08	102.80	0.41%	175,503
Aug 14, 2026	102.32	102.79	101.67	102.66	102.38	-0.32%	89,695
Aug 13, 2026	103.88	103.88	102.71	102.99	102.71	0.01%	124,596
Aug 12, 2026	102.34	103.35	101.69	102.98	102.70	0.14%	124,293
Aug 11, 2026	103.95	104.36	102.57	102.84	102.56	-0.98%	154,723
Aug 10, 2026	102.21	103.87	102.21	103.86	103.58	1.36%	148,301
Aug 7, 2026	102.61	102.84	101.75	102.47	102.19	-	151,824
Aug 6, 2026	103.75	104.34	101.92	102.47	102.19	0.01%	575,991