U.S. markets closed

iShares U.S. Pharmaceuticals ETF (IHE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
196.15+3.11 (+1.61%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 2021194.03196.15193.51196.15196.159,591
Aug 02, 2021193.15193.80192.75193.04193.0427,100
Jul 30, 2021192.65192.65191.46191.72191.722,800
Jul 29, 2021194.45194.45192.47192.47192.473,400
Jul 28, 2021190.20193.88190.20193.38193.383,100
Jul 27, 2021190.13190.36188.98190.36190.362,200
Jul 26, 2021190.51190.51189.66189.77189.774,600
Jul 23, 2021190.08191.01190.08190.81190.815,900
Jul 22, 2021188.85189.72188.85189.37189.372,200
Jul 21, 2021188.06188.91188.06188.91188.912,500
Jul 20, 2021185.32188.21185.32187.90187.903,200
Jul 19, 2021183.81184.76183.00184.69184.694,700
Jul 16, 2021185.50186.26185.50185.85185.8523,300
Jul 15, 2021186.31186.44185.58185.83185.832,700
Jul 14, 2021187.71187.71187.26187.27187.273,900
Jul 13, 2021188.09188.09187.46187.47187.4720,800
Jul 12, 2021188.23189.21188.23188.66188.662,400
Jul 09, 2021188.22189.07188.22188.74188.744,600
Jul 08, 2021185.80187.52185.51187.27187.272,700
Jul 07, 2021187.40188.00187.03188.00188.004,300
Jul 06, 2021188.01188.02187.06187.67187.6712,700
Jul 02, 2021188.36189.05187.78189.05189.052,000
Jul 01, 2021185.95188.02185.95188.02188.023,100
Jun 30, 2021185.75186.03185.55185.75185.756,500
Jun 29, 2021186.93187.20185.96186.24186.244,800
Jun 28, 2021187.64187.64186.50187.05187.059,400
Jun 25, 2021186.21187.64186.21187.58187.5817,300
Jun 24, 2021185.98186.48185.98186.41186.412,000
Jun 23, 2021185.15185.21184.54184.69184.694,700
Jun 22, 2021186.12186.17185.37186.09186.092,000
Jun 21, 2021185.42186.44184.75186.43186.432,000
Jun 18, 2021186.10186.10184.51184.66184.666,000
Jun 17, 2021186.13187.20185.46187.20187.202,900
Jun 16, 2021187.96187.96186.34186.81186.8115,500
Jun 15, 2021188.40188.40186.56186.92186.924,000
Jun 14, 2021188.08188.08186.95187.51187.516,200
Jun 11, 2021189.53189.53186.83187.83187.834,200
Jun 10, 2021186.62189.58186.62189.58189.585,500
Jun 10, 20210.721 Dividend
Jun 09, 2021184.00186.67184.00186.63185.9111,000
Jun 08, 2021184.55184.55182.50183.63182.923,800
Jun 07, 2021183.11185.50183.03184.21183.505,800
Jun 04, 2021183.94183.94183.05183.09182.383,200
Jun 03, 2021182.71183.36182.52183.07182.366,200
Jun 02, 2021182.95183.35182.33182.48181.789,100
Jun 01, 2021185.39185.39182.39182.42181.726,700
May 28, 2021185.71185.71184.32184.40183.692,800
May 27, 2021184.95184.95183.89183.93183.226,000
May 26, 2021184.26184.44184.23184.44183.7310,300
May 25, 2021186.92186.92184.83184.83184.1215,900
May 24, 2021187.03187.03186.05186.05185.333,000
May 21, 2021186.92187.66186.16186.16185.442,900
May 20, 2021183.76186.60183.76186.48185.762,100
May 19, 2021183.20183.86182.43183.86183.155,000
May 18, 2021185.54185.59184.80184.80184.092,300
May 17, 2021184.48185.56184.48184.92184.213,900
May 14, 2021183.57184.67183.57184.64183.936,000
May 13, 2021180.38183.68180.38183.39182.6831,900
May 12, 2021181.20182.38180.98180.98180.285,500
May 11, 2021180.38181.89180.38180.70180.004,000
May 10, 2021181.82182.91181.36181.36180.664,600
May 07, 2021180.23181.91180.23181.10180.402,900
May 06, 2021178.48180.08177.49180.08179.3813,200
May 05, 2021179.45180.90179.25180.20179.504,500
May 04, 2021180.59180.59178.96179.42178.732,400
May 03, 2021180.39181.49180.39181.38180.6811,700
Apr 30, 2021179.13180.05179.09179.14178.458,600
Apr 29, 2021180.11180.11178.64179.96179.263,400
Apr 28, 2021180.53180.77180.51180.64179.942,100
Apr 27, 2021180.56180.83180.45180.45179.752,500
Apr 26, 2021181.06181.53181.06181.38180.684,500
Apr 23, 2021181.10181.27180.48181.08180.383,100
Apr 22, 2021181.91182.87180.54180.76180.062,600
Apr 21, 2021181.00182.20181.00182.20181.505,400
Apr 20, 2021178.35180.23178.35180.18179.485,300
Apr 19, 2021179.61179.98178.34178.69178.004,800
Apr 16, 2021178.06179.28178.06179.05178.363,200
Apr 15, 2021177.41178.77177.41177.80177.114,700
Apr 14, 2021174.59176.87174.59176.11175.436,500
Apr 13, 2021173.63175.27173.58175.04174.368,000
Apr 12, 2021175.07175.39174.25175.23174.556,100
Apr 09, 2021174.68175.58174.29175.58174.904,200
Apr 08, 2021174.86175.65174.86174.94174.268,500
Apr 07, 2021175.22175.68175.03175.03174.351,200
Apr 06, 2021176.43177.39175.51175.52174.845,700
Apr 05, 2021177.29177.67176.56176.88176.205,600
Apr 01, 2021177.79177.79176.80176.80176.124,700
Mar 31, 2021176.94178.15176.84177.65176.962,700
Mar 30, 2021176.25176.69175.91176.07175.3914,100
Mar 29, 2021175.47177.20175.47176.40175.726,000
Mar 26, 2021174.64176.44174.64176.44175.763,200
Mar 25, 2021172.83174.82172.77174.48173.813,000
Mar 25, 20210.635 Dividend
Mar 24, 2021177.26177.26174.65174.65173.343,600
Mar 23, 2021179.08179.08176.10176.19174.872,900
Mar 22, 2021179.23179.95179.08179.90178.555,000
Mar 19, 2021178.72179.62178.59179.52178.186,200
Mar 18, 2021179.68181.36178.77178.77177.433,000
Mar 17, 2021180.12181.51179.12181.22179.8649,100
Mar 16, 2021180.59181.23179.62180.19178.8431,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...