iShares U.S. Pharmaceuticals ETF (IHE)
NYSEARCA: IHE · Real-Time Price · USD
68.43
+1.42 (2.12%)
Aug 13, 2025, 4:00 PM - Market closed
IHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 67.33 | 68.50 | 67.15 | 68.43 | 68.43 | 2.13% | 27,060 |
| Aug 12, 2025 | 66.69 | 67.01 | 66.50 | 67.01 | 67.01 | 0.94% | 57,980 |
| Aug 11, 2025 | 66.23 | 66.93 | 66.23 | 66.38 | 66.38 | 0.48% | 25,665 |
| Aug 8, 2025 | 66.11 | 66.23 | 65.60 | 66.06 | 66.06 | 0.49% | 42,503 |
| Aug 7, 2025 | 66.10 | 66.10 | 64.94 | 65.74 | 65.74 | -1.54% | 73,325 |
| Aug 6, 2025 | 67.16 | 67.16 | 66.62 | 66.77 | 66.77 | -1.42% | 20,835 |
| Aug 5, 2025 | 67.98 | 67.98 | 67.38 | 67.73 | 67.73 | -0.31% | 46,729 |
| Aug 4, 2025 | 66.91 | 67.94 | 66.56 | 67.94 | 67.94 | 1.72% | 20,328 |
| Aug 1, 2025 | 65.63 | 66.89 | 65.63 | 66.79 | 66.79 | 1.58% | 41,616 |
| Jul 31, 2025 | 66.61 | 67.22 | 65.54 | 65.75 | 65.75 | -2.29% | 39,281 |
| 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 |