iShares U.S. Pharmaceuticals ETF (IHE)
NYSEARCA: IHE · Real-Time Price · USD
85.74
+0.16 (0.19%)
At close: Apr 28, 2026, 4:00 PM EDT
85.74
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
IHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.18 | 86.38 | 85.32 | 85.74 | 85.74 | 0.19% | 44,926 |
| Apr 27, 2026 | 85.84 | 86.87 | 85.58 | 85.58 | 85.58 | -0.51% | 253,086 |
| Apr 24, 2026 | 86.45 | 86.45 | 85.56 | 86.02 | 86.02 | -0.98% | 57,723 |
| Apr 23, 2026 | 86.96 | 87.18 | 86.28 | 86.87 | 86.87 | 0.01% | 50,714 |
| Apr 22, 2026 | 86.85 | 87.09 | 86.33 | 86.86 | 86.86 | 0.49% | 93,497 |
| Apr 21, 2026 | 87.98 | 87.98 | 86.29 | 86.44 | 86.44 | -1.97% | 59,751 |
| Apr 20, 2026 | 88.74 | 88.97 | 88.03 | 88.18 | 88.18 | -0.69% | 28,533 |
| Apr 17, 2026 | 87.42 | 88.79 | 87.38 | 88.79 | 88.79 | 2.19% | 32,690 |
| Apr 16, 2026 | 87.28 | 87.45 | 86.44 | 86.89 | 86.89 | -0.54% | 50,002 |
| Apr 15, 2026 | 87.92 | 88.23 | 86.60 | 87.36 | 87.36 | -0.73% | 39,510 |
| Apr 14, 2026 | 87.26 | 88.50 | 87.05 | 88.00 | 88.00 | 0.72% | 53,341 |
| Apr 13, 2026 | 86.93 | 87.65 | 86.58 | 87.37 | 87.37 | 0.25% | 54,982 |
| Apr 10, 2026 | 88.76 | 88.77 | 86.91 | 87.15 | 87.15 | -1.24% | 55,433 |
| Apr 9, 2026 | 87.45 | 88.80 | 87.43 | 88.24 | 88.24 | 0.51% | 47,074 |
| Apr 8, 2026 | 87.08 | 87.79 | 86.64 | 87.79 | 87.79 | 2.09% | 127,334 |
| Apr 7, 2026 | 86.07 | 86.14 | 84.69 | 85.99 | 85.99 | -0.39% | 42,850 |
| Apr 6, 2026 | 86.66 | 86.88 | 86.21 | 86.33 | 86.33 | -0.79% | 54,292 |
| Apr 2, 2026 | 86.93 | 87.86 | 86.69 | 87.02 | 87.02 | -0.75% | 704,899 |
| Apr 1, 2026 | 87.18 | 88.47 | 87.18 | 87.68 | 87.68 | 1.15% | 119,957 |
| Mar 31, 2026 | 84.98 | 86.68 | 84.98 | 86.68 | 86.68 | 2.95% | 33,862 |
| Mar 30, 2026 | 84.59 | 84.70 | 84.01 | 84.20 | 84.20 | 0.50% | 99,185 |
| Mar 27, 2026 | 85.18 | 85.53 | 83.77 | 83.79 | 83.79 | -1.74% | 16,778 |
| Mar 26, 2026 | 85.31 | 85.97 | 85.27 | 85.27 | 85.27 | -0.87% | 21,365 |
| Mar 25, 2026 | 85.07 | 86.30 | 85.07 | 86.02 | 86.02 | 2.23% | 110,423 |
| Mar 24, 2026 | 83.71 | 84.40 | 83.47 | 84.14 | 84.14 | -0.04% | 22,915 |
| Mar 23, 2026 | 84.86 | 85.00 | 84.08 | 84.17 | 84.17 | 0.23% | 31,804 |
| Mar 20, 2026 | 85.02 | 85.23 | 83.58 | 83.98 | 83.98 | -1.28% | 41,894 |
| Mar 19, 2026 | 84.74 | 85.75 | 84.68 | 85.07 | 85.07 | 0.02% | 26,129 |
| Mar 18, 2026 | 85.86 | 85.86 | 84.64 | 85.05 | 85.05 | -1.17% | 111,835 |
| Mar 17, 2026 | 87.08 | 87.10 | 86.02 | 86.06 | 86.06 | -1.21% | 35,484 |
| Mar 16, 2026 | 87.11 | 87.55 | 86.74 | 87.11 | 86.83 | 0.64% | 42,164 |
| Mar 13, 2026 | 87.09 | 87.78 | 86.47 | 86.56 | 86.28 | -0.12% | 50,131 |
| Mar 12, 2026 | 87.66 | 87.66 | 86.46 | 86.66 | 86.38 | -1.97% | 36,743 |
| Mar 11, 2026 | 88.28 | 88.62 | 87.85 | 88.40 | 88.11 | -0.25% | 27,556 |
| Mar 10, 2026 | 88.66 | 89.48 | 88.21 | 88.62 | 88.33 | 0.11% | 44,223 |
| Mar 9, 2026 | 87.10 | 88.67 | 86.89 | 88.52 | 88.23 | 0.97% | 113,978 |
| Mar 6, 2026 | 86.92 | 87.75 | 86.41 | 87.67 | 87.38 | -0.11% | 59,880 |
| Mar 5, 2026 | 88.92 | 88.92 | 87.03 | 87.77 | 87.48 | -2.30% | 91,464 |
| Mar 4, 2026 | 89.85 | 90.15 | 89.11 | 89.84 | 89.55 | 0.16% | 73,982 |
| Mar 3, 2026 | 90.13 | 90.26 | 88.82 | 89.70 | 89.41 | -1.76% | 139,288 |
| Mar 2, 2026 | 91.32 | 91.79 | 90.77 | 91.31 | 91.01 | -0.58% | 95,007 |
| Feb 27, 2026 | 90.29 | 91.84 | 90.29 | 91.84 | 91.54 | 1.22% | 133,497 |
| Feb 26, 2026 | 91.57 | 91.57 | 89.98 | 90.73 | 90.43 | -0.85% | 36,506 |
| Feb 25, 2026 | 91.72 | 92.30 | 91.31 | 91.51 | 91.21 | -0.10% | 47,891 |
| Feb 24, 2026 | 90.91 | 92.01 | 90.66 | 91.60 | 91.30 | 0.58% | 46,221 |
| Feb 23, 2026 | 90.26 | 91.10 | 90.26 | 91.07 | 90.77 | 1.36% | 51,125 |
| Feb 20, 2026 | 90.26 | 90.27 | 89.18 | 89.85 | 89.56 | -0.70% | 107,010 |
| Feb 19, 2026 | 90.12 | 90.48 | 89.59 | 90.48 | 90.18 | 0.11% | 94,216 |
| Feb 18, 2026 | 90.30 | 90.40 | 89.85 | 90.38 | 90.08 | -0.07% | 101,313 |
| Feb 17, 2026 | 90.62 | 91.26 | 90.28 | 90.44 | 90.14 | 0.02% | 74,644 |
| Feb 13, 2026 | 90.46 | 91.49 | 90.24 | 90.42 | 90.12 | 0.36% | 55,603 |
| Feb 12, 2026 | 90.27 | 91.04 | 89.41 | 90.10 | 89.81 | 0.11% | 42,015 |
| Feb 11, 2026 | 90.11 | 90.21 | 89.47 | 90.00 | 89.71 | 0.03% | 31,390 |
| Feb 10, 2026 | 90.20 | 90.32 | 89.71 | 89.97 | 89.68 | 0.17% | 75,893 |
| Feb 9, 2026 | 90.79 | 90.80 | 89.58 | 89.82 | 89.53 | -0.60% | 113,973 |
| Feb 6, 2026 | 89.50 | 90.50 | 89.50 | 90.36 | 90.06 | 2.33% | 108,204 |
| Feb 5, 2026 | 89.17 | 90.04 | 88.18 | 88.30 | 88.01 | -1.92% | 86,119 |
| Feb 4, 2026 | 89.27 | 90.28 | 89.20 | 90.03 | 89.74 | 2.91% | 88,337 |
| Feb 3, 2026 | 87.85 | 88.87 | 87.03 | 87.48 | 87.19 | -0.65% | 136,644 |
| Feb 2, 2026 | 86.67 | 88.05 | 86.67 | 88.05 | 87.76 | 1.58% | 123,917 |
| Jan 30, 2026 | 86.29 | 86.85 | 85.61 | 86.68 | 86.40 | 0.41% | 36,276 |
| Jan 29, 2026 | 86.35 | 86.81 | 86.26 | 86.33 | 86.05 | 0.21% | 166,312 |
| Jan 28, 2026 | 86.82 | 86.83 | 85.77 | 86.15 | 85.87 | -1.00% | 76,325 |
| Jan 27, 2026 | 86.64 | 87.85 | 86.64 | 87.02 | 86.74 | 0.28% | 47,930 |
| Jan 26, 2026 | 86.63 | 87.01 | 86.32 | 86.78 | 86.50 | 0.08% | 50,517 |
| Jan 23, 2026 | 87.50 | 87.50 | 86.44 | 86.71 | 86.43 | -0.99% | 32,589 |
| Jan 22, 2026 | 87.29 | 88.05 | 87.29 | 87.58 | 87.29 | 0.55% | 54,049 |
| Jan 21, 2026 | 85.40 | 87.12 | 85.35 | 87.10 | 86.82 | 1.46% | 83,883 |
| Jan 20, 2026 | 84.65 | 85.95 | 84.51 | 85.85 | 85.57 | 0.20% | 108,609 |
| Jan 16, 2026 | 85.74 | 86.18 | 85.64 | 85.68 | 85.40 | -0.40% | 65,385 |
| Jan 15, 2026 | 86.90 | 86.94 | 84.89 | 86.02 | 85.74 | -1.25% | 71,833 |
| Jan 14, 2026 | 86.08 | 87.11 | 85.99 | 87.11 | 86.83 | 1.26% | 86,423 |
| Jan 13, 2026 | 85.96 | 86.04 | 85.05 | 86.03 | 85.75 | 0.42% | 104,696 |
| Jan 12, 2026 | 85.09 | 85.73 | 84.69 | 85.67 | 85.39 | 1.00% | 98,811 |
| Jan 9, 2026 | 85.67 | 86.04 | 84.82 | 84.82 | 84.54 | -0.78% | 83,368 |
| Jan 8, 2026 | 86.21 | 87.02 | 84.92 | 85.49 | 85.21 | -0.77% | 212,719 |
| Jan 7, 2026 | 85.17 | 86.92 | 85.17 | 86.15 | 85.87 | 1.82% | 102,914 |
| Jan 6, 2026 | 84.03 | 85.30 | 84.00 | 84.61 | 84.33 | 0.75% | 172,784 |
| Jan 5, 2026 | 84.64 | 84.87 | 83.03 | 83.98 | 83.71 | -1.05% | 787,804 |
| Jan 2, 2026 | 85.03 | 85.03 | 83.91 | 84.87 | 84.59 | 0.05% | 330,680 |
| Dec 31, 2025 | 84.92 | 85.13 | 84.66 | 84.83 | 84.55 | -0.88% | 39,336 |
| Dec 30, 2025 | 86.01 | 86.10 | 85.43 | 85.58 | 85.30 | -0.47% | 36,483 |
| Dec 29, 2025 | 86.16 | 86.32 | 85.88 | 85.98 | 85.70 | -0.20% | 44,604 |
| Dec 26, 2025 | 86.23 | 86.23 | 85.88 | 86.15 | 85.87 | -0.07% | 38,268 |
| Dec 24, 2025 | 85.46 | 86.26 | 85.46 | 86.21 | 85.93 | 1.01% | 30,377 |
| Dec 23, 2025 | 85.35 | 85.85 | 85.15 | 85.35 | 85.07 | -0.52% | 49,342 |
| Dec 22, 2025 | 85.16 | 85.86 | 84.92 | 85.80 | 85.52 | 0.93% | 120,449 |
| Dec 19, 2025 | 84.30 | 85.39 | 84.30 | 85.01 | 84.73 | 0.89% | 75,661 |
| Dec 18, 2025 | 84.10 | 85.15 | 84.10 | 84.26 | 83.98 | 0.19% | 66,236 |
| Dec 17, 2025 | 84.59 | 84.83 | 84.10 | 84.10 | 83.83 | -0.49% | 102,175 |
| Dec 16, 2025 | 85.91 | 85.91 | 83.80 | 84.51 | 84.23 | -1.82% | 159,239 |
| Dec 15, 2025 | 85.03 | 86.28 | 85.03 | 86.08 | 85.22 | 1.50% | 147,719 |
| Dec 12, 2025 | 84.33 | 84.89 | 84.24 | 84.81 | 83.96 | 0.83% | 68,588 |
| Dec 11, 2025 | 84.06 | 84.73 | 83.40 | 84.11 | 83.27 | 0.85% | 102,552 |
| Dec 10, 2025 | 82.11 | 83.50 | 81.95 | 83.40 | 82.56 | 1.72% | 30,194 |
| Dec 9, 2025 | 83.54 | 83.85 | 81.92 | 81.99 | 81.17 | -1.35% | 66,792 |
| Dec 8, 2025 | 83.66 | 83.66 | 83.01 | 83.11 | 82.28 | 0.05% | 42,560 |
| Dec 5, 2025 | 83.45 | 83.47 | 82.97 | 83.07 | 82.24 | 0.01% | 42,480 |
| Dec 4, 2025 | 83.67 | 83.67 | 82.86 | 83.06 | 82.23 | -0.88% | 70,896 |
| Dec 3, 2025 | 83.58 | 84.10 | 83.54 | 83.80 | 82.96 | 0.55% | 334,822 |