iShares U.S. Pharmaceuticals ETF (IHE)
NYSEARCA: IHE · Real-Time Price · USD
65.52
-0.43 (-0.65%)
Jun 27, 2025, 4:00 PM - Market closed
IHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 65.11 | 65.50 | 64.33 | 65.40 | 65.10 | 0.48% | 62,566 |
| May 30, 2025 | 64.56 | 65.47 | 64.00 | 65.09 | 64.79 | 0.71% | 38,958 |
| May 29, 2025 | 64.06 | 64.63 | 63.90 | 64.63 | 64.34 | 1.00% | 47,954 |
| May 28, 2025 | 64.47 | 64.47 | 63.76 | 63.99 | 63.70 | -0.59% | 48,693 |
| May 27, 2025 | 64.25 | 64.59 | 64.05 | 64.37 | 64.08 | 1.21% | 56,567 |
| May 23, 2025 | 63.03 | 63.71 | 63.03 | 63.60 | 63.31 | 0.17% | 63,820 |
| May 22, 2025 | 63.44 | 63.81 | 63.12 | 63.49 | 63.20 | -0.45% | 23,847 |
| May 21, 2025 | 65.00 | 65.00 | 63.78 | 63.78 | 63.49 | -2.06% | 130,978 |
| May 20, 2025 | 65.01 | 65.35 | 64.85 | 65.12 | 64.82 | 0.09% | 53,574 |
| May 19, 2025 | 64.55 | 65.11 | 64.38 | 65.06 | 64.76 | 0.35% | 90,328 |
| May 16, 2025 | 63.58 | 64.83 | 63.58 | 64.83 | 64.53 | 1.89% | 100,228 |
| May 15, 2025 | 62.59 | 63.63 | 62.42 | 63.63 | 63.34 | 2.53% | 136,231 |
| May 14, 2025 | 63.71 | 63.90 | 62.02 | 62.06 | 61.78 | -2.45% | 72,519 |
| May 13, 2025 | 64.46 | 64.46 | 63.60 | 63.62 | 63.33 | -2.15% | 138,111 |
| May 12, 2025 | 63.69 | 65.42 | 63.69 | 65.02 | 64.72 | 2.01% | 237,413 |
| May 9, 2025 | 64.74 | 64.94 | 63.68 | 63.74 | 63.45 | -1.48% | 43,807 |
| May 8, 2025 | 64.62 | 65.13 | 64.06 | 64.70 | 64.41 | -0.34% | 146,747 |
| May 7, 2025 | 64.47 | 65.20 | 64.47 | 64.92 | 64.62 | 1.25% | 142,173 |
| May 6, 2025 | 65.95 | 65.95 | 64.00 | 64.12 | 63.83 | -3.54% | 129,440 |
| May 5, 2025 | 66.63 | 66.70 | 66.31 | 66.47 | 66.17 | -0.48% | 86,958 |
| May 2, 2025 | 66.84 | 66.99 | 66.31 | 66.79 | 66.49 | 2.14% | 107,845 |
| May 1, 2025 | 66.81 | 66.81 | 65.36 | 65.39 | 65.09 | -4.04% | 395,709 |
| Apr 30, 2025 | 67.90 | 68.47 | 67.43 | 68.14 | 67.83 | 0.38% | 49,850 |
| Apr 29, 2025 | 66.77 | 68.17 | 66.77 | 67.88 | 67.57 | 1.34% | 346,065 |
| Apr 28, 2025 | 66.74 | 67.25 | 66.44 | 66.98 | 66.67 | 0.36% | 84,094 |
| Apr 25, 2025 | 65.89 | 66.77 | 65.45 | 66.74 | 66.44 | 0.98% | 47,988 |
| Apr 24, 2025 | 65.05 | 66.19 | 64.69 | 66.09 | 65.79 | 1.88% | 58,065 |
| Apr 23, 2025 | 65.55 | 65.78 | 64.71 | 64.87 | 64.57 | -0.08% | 206,995 |
| Apr 22, 2025 | 64.42 | 64.99 | 64.23 | 64.92 | 64.62 | 1.44% | 94,021 |
| Apr 21, 2025 | 64.71 | 64.72 | 63.50 | 64.00 | 63.71 | -1.22% | 96,710 |
| Apr 17, 2025 | 63.99 | 65.46 | 63.99 | 64.79 | 64.49 | 4.58% | 98,840 |
| Apr 16, 2025 | 63.00 | 63.00 | 61.64 | 61.95 | 61.67 | -1.59% | 59,264 |