iShares U.S. Pharmaceuticals ETF (IHE)

NYSEARCA: IHE · Real-Time Price · USD

99.13

+3.19 (3.32%)

At close: Jun 26, 2026, 4:00 PM EDT

99.54

+0.41 (0.41%)

After-hours: Jun 26, 2026, 8:00 PM EDT

IHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	95.96	99.25	95.96	99.13	99.13	3.32%	114,443
Jun 25, 2026	95.34	97.21	95.34	95.94	95.94	0.90%	440,823
Jun 24, 2026	94.97	95.78	94.54	95.08	95.08	1.02%	436,849
Jun 23, 2026	93.29	94.31	93.23	94.12	94.12	1.60%	196,990
Jun 22, 2026	92.63	93.01	92.21	92.64	92.64	0.83%	69,580
Jun 18, 2026	93.39	93.39	90.86	91.88	91.88	-1.02%	172,570
Jun 17, 2026	93.09	93.60	92.34	92.83	92.83	-0.50%	148,186
Jun 16, 2026	94.09	94.14	92.45	93.30	93.30	-0.46%	153,858
Jun 15, 2026	94.72	94.72	93.41	93.73	93.73	-0.78%	117,232
Jun 12, 2026	95.53	95.53	94.73	94.75	94.47	-0.34%	44,880
Jun 11, 2026	93.99	95.60	93.87	95.07	94.78	1.85%	169,485
Jun 10, 2026	94.09	94.89	93.31	93.34	93.06	-0.48%	47,710
Jun 9, 2026	93.28	94.05	92.94	93.79	93.51	1.30%	76,237
Jun 8, 2026	93.36	94.23	92.48	92.59	92.31	-0.11%	140,317
Jun 5, 2026	92.99	93.93	92.64	92.69	92.41	0.27%	104,340
Jun 4, 2026	91.25	92.87	91.20	92.44	92.16	2.69%	58,309
Jun 3, 2026	88.73	90.02	88.66	90.02	89.75	1.16%	49,817
Jun 2, 2026	89.65	89.77	88.50	88.99	88.72	-1.44%	61,218
Jun 1, 2026	91.06	91.50	89.71	90.29	90.02	-1.56%	53,274
May 29, 2026	92.39	92.89	91.21	91.72	91.44	-0.96%	36,997
May 28, 2026	91.82	93.05	91.82	92.61	92.33	0.81%	36,374
May 27, 2026	91.34	92.48	91.13	91.87	91.59	0.75%	79,728
May 26, 2026	91.72	92.00	90.88	91.19	90.92	-0.35%	75,492
May 22, 2026	91.10	91.80	90.86	91.51	91.23	1.18%	69,526
May 21, 2026	89.05	90.50	88.74	90.44	90.17	1.29%	40,387
May 20, 2026	88.92	89.45	88.70	89.29	89.02	0.84%	51,456
May 19, 2026	87.47	88.55	87.47	88.55	88.28	1.26%	63,766
May 18, 2026	87.85	88.04	87.11	87.45	87.19	-0.44%	28,017
May 15, 2026	89.15	89.16	87.70	87.84	87.58	-1.89%	71,796
May 14, 2026	89.80	89.80	88.92	89.53	89.26	-0.35%	35,098
May 13, 2026	88.26	89.93	88.26	89.84	89.57	2.04%	40,221
May 12, 2026	87.50	88.57	87.11	88.04	87.78	1.08%	89,738
May 11, 2026	87.41	88.59	86.90	87.10	86.84	-0.38%	85,103
May 8, 2026	88.89	88.89	87.18	87.43	87.17	-1.40%	122,461
May 7, 2026	89.67	89.67	87.75	88.67	88.40	-1.62%	63,911
May 6, 2026	90.09	90.38	89.73	90.13	89.86	0.90%	129,593
May 5, 2026	88.55	89.52	88.55	89.33	89.06	1.02%	69,701
May 4, 2026	87.75	88.58	87.66	88.43	88.16	0.49%	782,712
May 1, 2026	87.95	88.68	87.95	88.00	87.74	0.42%	60,808
Apr 30, 2026	85.75	87.78	85.75	87.63	87.37	3.31%	89,099
Apr 29, 2026	85.01	85.23	84.60	84.82	84.57	-1.07%	23,990
Apr 28, 2026	86.18	86.38	85.32	85.74	85.48	0.19%	44,928
Apr 27, 2026	85.84	86.87	85.58	85.58	85.32	-0.51%	253,140
Apr 24, 2026	86.45	86.45	85.56	86.02	85.76	-0.98%	57,957
Apr 23, 2026	86.96	87.18	86.28	86.87	86.61	0.01%	50,872
Apr 22, 2026	86.85	87.09	86.33	86.86	86.60	0.49%	93,556
Apr 21, 2026	87.98	87.98	86.29	86.44	86.18	-1.97%	59,861
Apr 20, 2026	88.74	88.97	88.03	88.18	87.91	-0.69%	28,560
Apr 17, 2026	87.42	88.79	87.38	88.79	88.52	2.19%	32,750
Apr 16, 2026	87.28	87.45	86.44	86.89	86.63	-0.54%	50,008
Apr 15, 2026	87.92	88.23	86.60	87.36	87.10	-0.73%	39,562
Apr 14, 2026	87.26	88.50	87.05	88.00	87.74	0.72%	53,341
Apr 13, 2026	86.93	87.65	86.58	87.37	87.11	0.25%	54,982
Apr 10, 2026	88.76	88.77	86.91	87.15	86.89	-1.24%	55,450
Apr 9, 2026	87.45	88.80	87.43	88.24	87.97	0.51%	47,079
Apr 8, 2026	87.08	87.79	86.64	87.79	87.53	2.09%	127,334
Apr 7, 2026	86.07	86.14	84.69	85.99	85.73	-0.39%	43,125
Apr 6, 2026	86.66	86.88	86.21	86.33	86.07	-0.79%	54,362
Apr 2, 2026	86.93	87.86	86.69	87.02	86.76	-0.75%	704,899
Apr 1, 2026	87.18	88.47	87.18	87.68	87.42	1.15%	120,059
Mar 31, 2026	84.98	86.68	84.98	86.68	86.42	2.95%	33,875
Mar 30, 2026	84.59	84.70	84.01	84.20	83.95	0.50%	99,192
Mar 27, 2026	85.18	85.53	83.77	83.79	83.53	-1.74%	16,961
Mar 26, 2026	85.31	85.97	85.27	85.27	85.01	-0.87%	21,366
Mar 25, 2026	85.07	86.30	85.07	86.02	85.76	2.23%	110,461
Mar 24, 2026	83.71	84.40	83.47	84.14	83.89	-0.04%	22,965
Mar 23, 2026	84.86	85.00	84.08	84.17	83.92	0.23%	31,804
Mar 20, 2026	85.02	85.23	83.58	83.98	83.73	-1.28%	42,014
Mar 19, 2026	84.74	85.75	84.68	85.07	84.81	0.02%	26,176
Mar 18, 2026	85.86	85.86	84.64	85.05	84.79	-1.17%	111,847
Mar 17, 2026	87.08	87.10	86.02	86.06	85.80	-0.88%	35,484
Mar 16, 2026	87.11	87.55	86.74	87.11	86.56	0.64%	42,164
Mar 13, 2026	87.09	87.78	86.47	86.56	86.02	-0.12%	50,131
Mar 12, 2026	87.66	87.66	86.46	86.66	86.12	-1.97%	36,743
Mar 11, 2026	88.28	88.62	87.85	88.40	87.85	-0.25%	27,556
Mar 10, 2026	88.66	89.48	88.21	88.62	88.07	0.11%	44,223
Mar 9, 2026	87.10	88.67	86.89	88.52	87.97	0.97%	113,978
Mar 6, 2026	86.92	87.75	86.41	87.67	87.12	-0.11%	59,880
Mar 5, 2026	88.92	88.92	87.03	87.77	87.22	-2.30%	91,464
Mar 4, 2026	89.85	90.15	89.11	89.84	89.28	0.16%	73,982
Mar 3, 2026	90.13	90.26	88.82	89.70	89.14	-1.76%	139,288
Mar 2, 2026	91.32	91.79	90.77	91.31	90.74	-0.58%	95,007
Feb 27, 2026	90.29	91.84	90.29	91.84	91.26	1.22%	133,497
Feb 26, 2026	91.57	91.57	89.98	90.73	90.16	-0.85%	36,506
Feb 25, 2026	91.72	92.30	91.31	91.51	90.94	-0.10%	47,891
Feb 24, 2026	90.91	92.01	90.66	91.60	91.03	0.58%	46,221
Feb 23, 2026	90.26	91.10	90.26	91.07	90.50	1.36%	51,125
Feb 20, 2026	90.26	90.27	89.18	89.85	89.29	-0.70%	107,010
Feb 19, 2026	90.12	90.48	89.59	90.48	89.91	0.11%	94,216
Feb 18, 2026	90.30	90.40	89.85	90.38	89.81	-0.07%	101,313
Feb 17, 2026	90.62	91.26	90.28	90.44	89.87	0.02%	74,644
Feb 13, 2026	90.46	91.49	90.24	90.42	89.85	0.36%	55,603
Feb 12, 2026	90.27	91.04	89.41	90.10	89.54	0.11%	42,015
Feb 11, 2026	90.11	90.21	89.47	90.00	89.44	0.03%	31,390
Feb 10, 2026	90.20	90.32	89.71	89.97	89.41	0.17%	75,893
Feb 9, 2026	90.79	90.80	89.58	89.82	89.26	-0.60%	113,973
Feb 6, 2026	89.50	90.50	89.50	90.36	89.79	2.33%	108,204
Feb 5, 2026	89.17	90.04	88.18	88.30	87.75	-1.92%	86,119
Feb 4, 2026	89.27	90.28	89.20	90.03	89.47	2.91%	88,337
Feb 3, 2026	87.85	88.87	87.03	87.48	86.93	-0.65%	136,644