iShares U.S. Pharmaceuticals ETF (IHE)
NYSEARCA: IHE · Real-Time Price · USD
87.67
-0.10 (-0.11%)
Mar 6, 2026, 4:00 PM EST - Market closed
IHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 86.92 | 87.75 | 86.41 | 87.67 | 87.67 | -0.11% | 59,877 |
| Mar 5, 2026 | 88.92 | 88.92 | 87.03 | 87.77 | 87.77 | -2.30% | 91,443 |
| Mar 4, 2026 | 89.85 | 90.15 | 89.11 | 89.84 | 89.84 | 0.16% | 73,963 |
| Mar 3, 2026 | 90.13 | 90.26 | 88.82 | 89.70 | 89.70 | -1.76% | 139,287 |
| Mar 2, 2026 | 91.32 | 91.79 | 90.77 | 91.31 | 91.31 | -0.58% | 94,745 |
| Feb 27, 2026 | 90.29 | 91.84 | 90.29 | 91.84 | 91.84 | 1.22% | 133,393 |
| Feb 26, 2026 | 91.57 | 91.57 | 89.98 | 90.73 | 90.73 | -0.85% | 36,505 |
| Feb 25, 2026 | 91.72 | 92.30 | 91.31 | 91.51 | 91.51 | -0.10% | 47,891 |
| Feb 24, 2026 | 90.91 | 92.01 | 90.66 | 91.60 | 91.60 | 0.58% | 46,188 |
| Feb 23, 2026 | 90.26 | 91.10 | 90.26 | 91.07 | 91.07 | 1.36% | 50,284 |
| Feb 20, 2026 | 90.26 | 90.27 | 89.18 | 89.85 | 89.85 | -0.70% | 107,010 |
| Feb 19, 2026 | 90.12 | 90.48 | 89.59 | 90.48 | 90.48 | 0.11% | 94,215 |
| Feb 18, 2026 | 90.30 | 90.40 | 89.85 | 90.38 | 90.38 | -0.07% | 101,296 |
| Feb 17, 2026 | 90.62 | 91.26 | 90.28 | 90.44 | 90.44 | 0.02% | 74,542 |
| Feb 13, 2026 | 90.46 | 91.49 | 90.24 | 90.42 | 90.42 | 0.36% | 55,576 |
| Feb 12, 2026 | 90.27 | 91.04 | 89.41 | 90.10 | 90.10 | 0.11% | 41,994 |
| Feb 11, 2026 | 90.11 | 90.21 | 89.47 | 90.00 | 90.00 | 0.03% | 31,390 |
| Feb 10, 2026 | 90.20 | 90.32 | 89.71 | 89.97 | 89.97 | 0.17% | 75,890 |
| Feb 9, 2026 | 90.79 | 90.80 | 89.58 | 89.82 | 89.82 | -0.60% | 113,954 |
| Feb 6, 2026 | 89.50 | 90.50 | 89.50 | 90.36 | 90.36 | 2.33% | 108,137 |
| Feb 5, 2026 | 89.17 | 90.04 | 88.18 | 88.30 | 88.30 | -1.92% | 85,815 |
| Feb 4, 2026 | 89.27 | 90.28 | 89.20 | 90.03 | 90.03 | 2.91% | 87,512 |
| Feb 3, 2026 | 87.85 | 88.87 | 87.03 | 87.48 | 87.48 | -0.65% | 136,639 |
| Feb 2, 2026 | 86.67 | 88.05 | 86.67 | 88.05 | 88.05 | 1.58% | 123,893 |
| Jan 30, 2026 | 86.29 | 86.85 | 85.61 | 86.68 | 86.68 | 0.41% | 36,273 |
| Jan 29, 2026 | 86.35 | 86.81 | 86.26 | 86.33 | 86.33 | 0.21% | 166,180 |
| Jan 28, 2026 | 86.82 | 86.83 | 85.77 | 86.15 | 86.15 | -1.00% | 76,318 |
| Jan 27, 2026 | 86.64 | 87.85 | 86.64 | 87.02 | 87.02 | 0.28% | 47,930 |
| Jan 26, 2026 | 86.63 | 87.01 | 86.32 | 86.78 | 86.78 | 0.08% | 50,331 |
| Jan 23, 2026 | 87.50 | 87.50 | 86.44 | 86.71 | 86.71 | -0.99% | 32,554 |
| Jan 22, 2026 | 87.29 | 88.05 | 87.29 | 87.58 | 87.58 | 0.55% | 54,047 |
| Jan 21, 2026 | 85.40 | 87.12 | 85.35 | 87.10 | 87.10 | 1.46% | 83,808 |
| Jan 20, 2026 | 84.65 | 85.95 | 84.51 | 85.85 | 85.85 | 0.20% | 108,609 |
| Jan 16, 2026 | 85.74 | 86.18 | 85.64 | 85.68 | 85.68 | -0.40% | 65,185 |
| Jan 15, 2026 | 86.90 | 86.94 | 84.89 | 86.02 | 86.02 | -1.25% | 71,822 |
| Jan 14, 2026 | 86.08 | 87.11 | 85.99 | 87.11 | 87.11 | 1.26% | 86,387 |
| Jan 13, 2026 | 85.96 | 86.04 | 85.05 | 86.03 | 86.03 | 0.42% | 104,695 |
| Jan 12, 2026 | 85.09 | 85.73 | 84.69 | 85.67 | 85.67 | 1.00% | 98,794 |
| Jan 9, 2026 | 85.67 | 86.04 | 84.82 | 84.82 | 84.82 | -0.78% | 83,368 |
| Jan 8, 2026 | 86.21 | 87.02 | 84.92 | 85.49 | 85.49 | -0.77% | 212,719 |
| Jan 7, 2026 | 85.17 | 86.92 | 85.17 | 86.15 | 86.15 | 1.82% | 102,914 |
| Jan 6, 2026 | 84.03 | 85.30 | 84.00 | 84.61 | 84.61 | 0.75% | 172,779 |
| Jan 5, 2026 | 84.64 | 84.87 | 83.03 | 83.98 | 83.98 | -1.05% | 787,782 |
| Jan 2, 2026 | 85.03 | 85.03 | 83.91 | 84.87 | 84.87 | 0.05% | 330,677 |
| Dec 31, 2025 | 84.92 | 85.13 | 84.66 | 84.83 | 84.83 | -0.88% | 39,331 |
| Dec 30, 2025 | 86.01 | 86.10 | 85.43 | 85.58 | 85.58 | -0.47% | 36,482 |
| Dec 29, 2025 | 86.16 | 86.32 | 85.88 | 85.98 | 85.98 | -0.20% | 44,604 |
| Dec 26, 2025 | 86.23 | 86.23 | 85.88 | 86.15 | 86.15 | -0.07% | 38,268 |
| Dec 24, 2025 | 85.46 | 86.26 | 85.46 | 86.21 | 86.21 | 1.01% | 30,377 |
| Dec 23, 2025 | 85.35 | 85.85 | 85.15 | 85.35 | 85.35 | -0.52% | 49,341 |
| Dec 22, 2025 | 85.16 | 85.86 | 84.92 | 85.80 | 85.80 | 0.93% | 120,448 |
| Dec 19, 2025 | 84.30 | 85.39 | 84.30 | 85.01 | 85.01 | 0.89% | 75,638 |
| Dec 18, 2025 | 84.10 | 85.15 | 84.10 | 84.26 | 84.26 | 0.19% | 66,226 |
| Dec 17, 2025 | 84.59 | 84.83 | 84.10 | 84.10 | 84.10 | -0.49% | 102,175 |
| Dec 16, 2025 | 85.91 | 85.91 | 83.80 | 84.51 | 84.51 | -1.82% | 159,239 |
| Dec 15, 2025 | 85.03 | 86.28 | 85.03 | 86.08 | 85.49 | 1.50% | 147,719 |
| Dec 12, 2025 | 84.33 | 84.89 | 84.24 | 84.81 | 84.23 | 0.83% | 68,588 |
| Dec 11, 2025 | 84.06 | 84.73 | 83.40 | 84.11 | 83.54 | 0.85% | 102,552 |
| Dec 10, 2025 | 82.11 | 83.50 | 81.95 | 83.40 | 82.83 | 1.72% | 30,194 |
| Dec 9, 2025 | 83.54 | 83.85 | 81.92 | 81.99 | 81.43 | -1.35% | 66,792 |
| Dec 8, 2025 | 83.66 | 83.66 | 83.01 | 83.11 | 82.54 | 0.05% | 42,560 |
| Dec 5, 2025 | 83.45 | 83.47 | 82.97 | 83.07 | 82.51 | 0.01% | 42,480 |
| Dec 4, 2025 | 83.67 | 83.67 | 82.86 | 83.06 | 82.50 | -0.88% | 70,896 |
| Dec 3, 2025 | 83.58 | 84.10 | 83.54 | 83.80 | 83.23 | 0.55% | 334,822 |
| Dec 2, 2025 | 84.03 | 84.31 | 83.30 | 83.34 | 82.77 | -1.00% | 98,878 |
| Dec 1, 2025 | 85.05 | 85.40 | 84.18 | 84.18 | 83.61 | -1.38% | 75,083 |
| Nov 28, 2025 | 85.91 | 85.91 | 84.98 | 85.36 | 84.78 | -0.65% | 46,447 |
| Nov 26, 2025 | 85.75 | 86.17 | 85.47 | 85.92 | 85.34 | 0.08% | 80,793 |
| Nov 25, 2025 | 84.51 | 85.93 | 84.51 | 85.85 | 85.27 | 2.14% | 283,202 |
| Nov 24, 2025 | 83.14 | 84.10 | 83.00 | 84.05 | 83.48 | 1.41% | 803,681 |
| Nov 21, 2025 | 81.72 | 83.56 | 81.45 | 82.88 | 82.32 | 1.76% | 58,663 |
| Nov 20, 2025 | 82.30 | 82.80 | 81.36 | 81.45 | 80.90 | -0.78% | 171,623 |
| Nov 19, 2025 | 81.97 | 82.37 | 81.72 | 82.09 | 81.53 | 0.28% | 74,474 |
| Nov 18, 2025 | 81.03 | 82.23 | 80.82 | 81.86 | 81.30 | 0.96% | 128,422 |
| Nov 17, 2025 | 80.35 | 81.82 | 80.25 | 81.08 | 80.53 | 1.00% | 60,773 |
| Nov 14, 2025 | 79.84 | 80.96 | 79.82 | 80.28 | 79.73 | 0.04% | 39,763 |
| Nov 13, 2025 | 80.08 | 81.06 | 80.08 | 80.25 | 79.70 | -0.22% | 42,384 |
| Nov 12, 2025 | 79.98 | 80.87 | 79.98 | 80.43 | 79.88 | 0.79% | 49,894 |
| Nov 11, 2025 | 77.52 | 79.89 | 77.52 | 79.80 | 79.26 | 3.06% | 69,452 |
| Nov 10, 2025 | 76.09 | 77.51 | 76.09 | 77.43 | 76.90 | 2.15% | 37,549 |
| Nov 7, 2025 | 76.12 | 76.12 | 75.03 | 75.80 | 75.28 | -0.90% | 52,997 |
| Nov 6, 2025 | 76.34 | 76.70 | 76.00 | 76.49 | 75.97 | 0.21% | 43,698 |
| Nov 5, 2025 | 75.67 | 76.87 | 75.67 | 76.33 | 75.81 | 0.46% | 126,763 |
| Nov 4, 2025 | 75.52 | 76.41 | 75.28 | 75.98 | 75.46 | -0.47% | 34,907 |
| Nov 3, 2025 | 75.88 | 76.40 | 75.48 | 76.34 | 75.82 | 0.49% | 103,367 |
| Oct 31, 2025 | 75.00 | 76.13 | 74.93 | 75.97 | 75.45 | 0.94% | 104,262 |
| Oct 30, 2025 | 74.38 | 75.69 | 74.38 | 75.26 | 74.75 | 1.76% | 21,867 |
| Oct 29, 2025 | 74.26 | 74.64 | 73.76 | 73.96 | 73.46 | -0.38% | 75,522 |
| Oct 28, 2025 | 74.86 | 74.86 | 74.20 | 74.24 | 73.74 | -1.17% | 20,540 |
| Oct 27, 2025 | 74.98 | 75.13 | 74.51 | 75.12 | 74.61 | 0.21% | 19,078 |
| Oct 24, 2025 | 74.98 | 75.34 | 74.92 | 74.96 | 74.45 | 0.16% | 25,172 |
| Oct 23, 2025 | 74.51 | 75.13 | 74.51 | 74.84 | 74.33 | 0.03% | 32,950 |
| Oct 22, 2025 | 74.79 | 74.96 | 74.61 | 74.82 | 74.31 | 0.08% | 59,961 |
| Oct 21, 2025 | 74.68 | 75.07 | 74.63 | 74.76 | 74.25 | -0.16% | 41,421 |
| Oct 20, 2025 | 74.45 | 74.90 | 74.37 | 74.88 | 74.37 | 0.79% | 17,755 |
| Oct 17, 2025 | 73.42 | 74.34 | 73.42 | 74.29 | 73.78 | 0.15% | 33,497 |
| Oct 16, 2025 | 74.50 | 74.91 | 74.01 | 74.18 | 73.68 | -0.22% | 31,128 |
| Oct 15, 2025 | 73.52 | 74.61 | 73.52 | 74.34 | 73.84 | 0.97% | 34,987 |
| Oct 14, 2025 | 73.51 | 73.76 | 72.94 | 73.63 | 73.12 | -0.09% | 27,989 |
| Oct 13, 2025 | 74.02 | 74.08 | 73.49 | 73.69 | 73.19 | -0.47% | 37,666 |