iShares U.S. Pharmaceuticals ETF (IHE)
NYSEARCA: IHE · Real-Time Price · USD
70.23
+1.14 (1.65%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 69.68 | 70.23 | 69.68 | 70.23 | 70.23 | 1.65% | 12,019 |
| Sep 25, 2025 | 69.98 | 70.03 | 69.02 | 69.09 | 69.09 | -1.60% | 117,989 |
| Sep 24, 2025 | 70.47 | 70.47 | 69.92 | 70.21 | 70.21 | -0.26% | 21,291 |
| Sep 23, 2025 | 70.27 | 70.79 | 70.24 | 70.39 | 70.39 | 0.16% | 101,194 |
| Sep 22, 2025 | 70.26 | 70.81 | 70.26 | 70.28 | 70.28 | -0.24% | 21,754 |
| Sep 19, 2025 | 70.99 | 70.99 | 70.39 | 70.45 | 70.45 | -0.38% | 65,314 |
| Sep 18, 2025 | 70.25 | 70.78 | 70.21 | 70.72 | 70.72 | 0.63% | 39,443 |
| Sep 17, 2025 | 70.31 | 70.92 | 70.15 | 70.28 | 70.28 | 0.27% | 67,229 |
| Sep 16, 2025 | 69.70 | 70.32 | 69.70 | 70.09 | 70.09 | -0.17% | 13,976 |
| Sep 15, 2025 | 70.90 | 71.04 | 70.08 | 70.21 | 69.90 | -0.97% | 21,266 |
| Sep 12, 2025 | 71.49 | 71.49 | 70.78 | 70.90 | 70.59 | -1.17% | 14,681 |
| Sep 11, 2025 | 71.21 | 71.82 | 71.21 | 71.74 | 71.42 | 0.94% | 24,927 |
| Sep 10, 2025 | 71.35 | 71.52 | 70.92 | 71.07 | 70.76 | -0.66% | 23,237 |
| Sep 9, 2025 | 71.47 | 71.54 | 71.29 | 71.54 | 71.23 | 0.08% | 16,749 |
| Sep 8, 2025 | 71.29 | 71.50 | 70.49 | 71.49 | 71.17 | 0.23% | 34,066 |
| Sep 5, 2025 | 71.30 | 71.55 | 70.96 | 71.32 | 71.00 | 0.11% | 28,640 |
| Sep 4, 2025 | 71.30 | 71.53 | 70.95 | 71.24 | 70.92 | -0.05% | 24,628 |
| Sep 3, 2025 | 71.02 | 71.50 | 70.96 | 71.27 | 70.96 | -0.12% | 27,404 |
| Sep 2, 2025 | 70.87 | 71.47 | 70.87 | 71.36 | 71.04 | 0.28% | 23,226 |
| Aug 29, 2025 | 70.88 | 71.16 | 70.75 | 71.16 | 70.84 | 0.62% | 20,163 |
| Aug 28, 2025 | 71.05 | 71.05 | 70.54 | 70.72 | 70.41 | -0.45% | 33,425 |
| Aug 27, 2025 | 71.06 | 71.50 | 70.94 | 71.04 | 70.73 | 0.17% | 38,186 |
| Aug 26, 2025 | 70.38 | 70.97 | 70.26 | 70.92 | 70.61 | 1.26% | 18,308 |
| Aug 25, 2025 | 71.01 | 71.01 | 70.01 | 70.04 | 69.73 | -1.34% | 20,567 |
| Aug 22, 2025 | 70.81 | 71.40 | 70.81 | 70.99 | 70.68 | 0.64% | 54,879 |
| Aug 21, 2025 | 70.04 | 70.88 | 69.80 | 70.54 | 70.23 | 0.50% | 59,164 |
| Aug 20, 2025 | 69.93 | 70.24 | 69.76 | 70.19 | 69.88 | 0.52% | 20,801 |
| Aug 19, 2025 | 69.65 | 70.19 | 69.65 | 69.83 | 69.52 | 0.47% | 24,925 |
| Aug 18, 2025 | 69.55 | 70.07 | 69.49 | 69.50 | 69.19 | -0.24% | 28,258 |
| Aug 15, 2025 | 69.34 | 69.94 | 69.12 | 69.67 | 69.36 | 0.82% | 22,882 |
| Aug 14, 2025 | 68.22 | 69.11 | 67.91 | 69.10 | 68.80 | 0.99% | 17,977 |
| Aug 13, 2025 | 67.33 | 68.50 | 67.15 | 68.43 | 68.13 | 2.13% | 27,060 |
| Aug 12, 2025 | 66.69 | 67.01 | 66.50 | 67.01 | 66.71 | 0.94% | 57,980 |
| Aug 11, 2025 | 66.23 | 66.93 | 66.23 | 66.38 | 66.09 | 0.48% | 25,665 |
| Aug 8, 2025 | 66.11 | 66.23 | 65.60 | 66.06 | 65.77 | 0.49% | 42,503 |
| Aug 7, 2025 | 66.10 | 66.10 | 64.94 | 65.74 | 65.45 | -1.54% | 73,325 |
| Aug 6, 2025 | 67.16 | 67.16 | 66.62 | 66.77 | 66.47 | -1.42% | 20,835 |
| Aug 5, 2025 | 67.98 | 67.98 | 67.38 | 67.73 | 67.43 | -0.31% | 46,729 |
| Aug 4, 2025 | 66.91 | 67.94 | 66.56 | 67.94 | 67.64 | 1.72% | 20,328 |
| Aug 1, 2025 | 65.63 | 66.89 | 65.63 | 66.79 | 66.49 | 1.58% | 41,616 |
| Jul 31, 2025 | 66.61 | 67.22 | 65.54 | 65.75 | 65.46 | -2.29% | 39,281 |
| Jul 30, 2025 | 68.03 | 68.21 | 67.10 | 67.29 | 66.99 | -0.61% | 53,735 |
| Jul 29, 2025 | 67.95 | 68.04 | 67.60 | 67.70 | 67.40 | -1.38% | 58,488 |
| Jul 28, 2025 | 69.10 | 69.22 | 68.32 | 68.65 | 68.34 | -0.91% | 24,608 |
| Jul 25, 2025 | 69.35 | 69.46 | 68.69 | 69.27 | 68.97 | 0.03% | 16,251 |
| Jul 24, 2025 | 69.14 | 69.34 | 69.09 | 69.25 | 68.94 | 0.06% | 12,875 |
| Jul 23, 2025 | 68.38 | 69.21 | 68.37 | 69.21 | 68.90 | 1.73% | 60,385 |
| Jul 22, 2025 | 66.93 | 68.18 | 66.93 | 68.03 | 67.73 | 1.70% | 46,361 |
| Jul 21, 2025 | 67.24 | 67.41 | 66.85 | 66.89 | 66.59 | -0.36% | 10,821 |
| Jul 18, 2025 | 67.55 | 67.82 | 67.13 | 67.13 | 66.83 | -0.34% | 27,195 |