iShares U.S. Pharmaceuticals ETF (IHE)
NYSEARCA: IHE · Real-Time Price · USD
65.02
+1.28 (2.01%)
At close: May 12, 2025, 4:00 PM
65.02
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 63.69 | 65.42 | 63.69 | 65.02 | 65.02 | 2.01% | 237,413 |
| May 9, 2025 | 64.74 | 64.94 | 63.68 | 63.74 | 63.74 | -1.48% | 43,807 |
| May 8, 2025 | 64.62 | 65.13 | 64.06 | 64.70 | 64.70 | -0.34% | 146,747 |
| May 7, 2025 | 64.47 | 65.20 | 64.47 | 64.92 | 64.92 | 1.25% | 142,173 |
| May 6, 2025 | 65.95 | 65.95 | 64.00 | 64.12 | 64.12 | -3.54% | 129,440 |
| May 5, 2025 | 66.63 | 66.70 | 66.31 | 66.47 | 66.47 | -0.48% | 86,958 |
| May 2, 2025 | 66.84 | 66.99 | 66.31 | 66.79 | 66.79 | 2.14% | 107,845 |
| May 1, 2025 | 66.81 | 66.81 | 65.36 | 65.39 | 65.39 | -4.04% | 395,709 |
| Apr 30, 2025 | 67.90 | 68.47 | 67.43 | 68.14 | 68.14 | 0.38% | 49,850 |
| Apr 29, 2025 | 66.77 | 68.17 | 66.77 | 67.88 | 67.88 | 1.34% | 346,065 |
| Apr 28, 2025 | 66.74 | 67.25 | 66.44 | 66.98 | 66.98 | 0.36% | 84,094 |
| Apr 25, 2025 | 65.89 | 66.77 | 65.45 | 66.74 | 66.74 | 0.98% | 47,988 |
| Apr 24, 2025 | 65.05 | 66.19 | 64.69 | 66.09 | 66.09 | 1.88% | 58,065 |
| Apr 23, 2025 | 65.55 | 65.78 | 64.71 | 64.87 | 64.87 | -0.08% | 206,995 |
| Apr 22, 2025 | 64.42 | 64.99 | 64.23 | 64.92 | 64.92 | 1.44% | 94,021 |
| Apr 21, 2025 | 64.71 | 64.72 | 63.50 | 64.00 | 64.00 | -1.22% | 96,710 |
| Apr 17, 2025 | 63.99 | 65.46 | 63.99 | 64.79 | 64.79 | 4.58% | 98,840 |
| Apr 16, 2025 | 63.00 | 63.00 | 61.64 | 61.95 | 61.95 | -1.59% | 59,264 |
| Apr 15, 2025 | 63.26 | 63.49 | 62.66 | 62.95 | 62.95 | -0.35% | 100,947 |
| Apr 14, 2025 | 62.92 | 63.29 | 62.27 | 63.17 | 63.17 | 1.89% | 115,434 |
| Apr 11, 2025 | 61.02 | 62.08 | 60.42 | 62.00 | 62.00 | 1.64% | 190,499 |
| Apr 10, 2025 | 62.84 | 62.84 | 59.05 | 61.00 | 61.00 | -4.22% | 88,775 |
| Apr 9, 2025 | 59.50 | 63.79 | 58.97 | 63.69 | 63.69 | 3.64% | 244,121 |
| Apr 8, 2025 | 64.26 | 64.26 | 60.60 | 61.46 | 61.46 | -1.70% | 653,666 |
| Apr 7, 2025 | 61.39 | 64.02 | 60.12 | 62.52 | 62.52 | -1.43% | 139,814 |
| Apr 4, 2025 | 65.78 | 65.78 | 63.34 | 63.43 | 63.43 | -5.27% | 101,125 |
| Apr 3, 2025 | 67.52 | 68.34 | 66.92 | 66.96 | 66.96 | -1.85% | 99,115 |
| Apr 2, 2025 | 67.25 | 68.22 | 67.11 | 68.22 | 68.22 | 0.86% | 592,670 |
| Apr 1, 2025 | 69.80 | 69.80 | 67.60 | 67.64 | 67.64 | -4.14% | 74,752 |
| Mar 31, 2025 | 68.96 | 70.81 | 68.87 | 70.56 | 70.56 | 2.92% | 58,297 |
| Mar 28, 2025 | 68.79 | 68.85 | 68.38 | 68.56 | 68.56 | -0.32% | 143,440 |
| Mar 27, 2025 | 68.73 | 69.08 | 68.56 | 68.78 | 68.78 | 0.03% | 44,634 |
| Mar 26, 2025 | 69.24 | 69.51 | 68.76 | 68.76 | 68.76 | -1.18% | 88,249 |
| Mar 25, 2025 | 71.22 | 71.22 | 69.44 | 69.58 | 69.58 | -1.92% | 48,816 |
| Mar 24, 2025 | 70.46 | 70.99 | 70.46 | 70.94 | 70.94 | 1.04% | 38,711 |
| Mar 21, 2025 | 70.26 | 70.52 | 70.04 | 70.21 | 70.21 | -0.25% | 26,606 |
| Mar 20, 2025 | 70.24 | 70.64 | 70.11 | 70.39 | 70.39 | 0.19% | 38,463 |
| Mar 19, 2025 | 70.02 | 70.41 | 69.90 | 70.25 | 70.25 | 0.34% | 35,976 |
| Mar 18, 2025 | 69.94 | 70.16 | 69.66 | 70.01 | 70.01 | -0.20% | 36,298 |
| Mar 17, 2025 | 69.32 | 70.37 | 69.32 | 70.15 | 69.86 | 1.20% | 48,633 |
| Mar 14, 2025 | 69.09 | 69.39 | 68.98 | 69.32 | 69.03 | 0.57% | 74,536 |
| Mar 13, 2025 | 69.51 | 69.63 | 68.91 | 68.93 | 68.64 | -0.83% | 47,823 |
| Mar 12, 2025 | 69.89 | 70.01 | 69.31 | 69.51 | 69.22 | -1.08% | 58,208 |
| Mar 11, 2025 | 70.93 | 70.93 | 69.77 | 70.27 | 69.98 | -1.10% | 79,344 |
| Mar 10, 2025 | 71.47 | 72.14 | 70.93 | 71.05 | 70.76 | -1.13% | 81,964 |
| Mar 7, 2025 | 72.18 | 72.79 | 71.79 | 71.86 | 71.56 | -0.64% | 24,157 |
| Mar 6, 2025 | 72.18 | 72.51 | 71.79 | 72.32 | 72.02 | -0.43% | 67,067 |
| Mar 5, 2025 | 71.90 | 72.72 | 71.65 | 72.63 | 72.33 | 0.80% | 74,611 |
| Mar 4, 2025 | 72.54 | 73.08 | 72.05 | 72.05 | 71.75 | -1.10% | 89,900 |
| Mar 3, 2025 | 72.69 | 73.28 | 72.65 | 72.85 | 72.55 | 0.25% | 63,560 |