U.S. markets closed

iShares U.S. Pharmaceuticals ETF (IHE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
186.88-0.05 (-0.02%)
At close: 3:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 2021187.96187.94186.34186.88186.8815,526
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, 2021179.45180.90179.25180.20179.504,000
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
Mar 15, 2021181.09181.09179.83180.98179.636,600
Mar 12, 2021179.08180.59179.08180.59179.241,700
Mar 11, 2021179.35179.81178.64179.57178.233,700
Mar 10, 2021177.55178.75177.55177.85176.523,900
Mar 09, 2021175.72178.47175.72176.66175.344,900
Mar 08, 2021175.83176.92174.73174.73173.423,200
Mar 05, 2021173.65174.97170.37174.97173.6618,500
Mar 04, 2021175.06175.39170.48171.78170.4910,500
Mar 03, 2021178.77178.77175.67176.15174.8316,600
Mar 02, 2021180.20180.20178.91178.91177.574,300
Mar 01, 2021181.06181.08179.81180.19178.8428,300
Feb 26, 2021180.37180.69177.64179.06177.725,400
Feb 25, 2021182.62182.62179.40180.25178.906,100
Feb 24, 2021180.07183.42180.07182.50181.134,700
Feb 23, 2021179.96179.96177.69179.00177.666,700
Feb 22, 2021182.01182.01180.00180.32178.972,800
Feb 19, 2021184.30184.30182.73182.73181.363,600
Feb 18, 2021184.13184.32183.53183.53182.1611,100
Feb 17, 2021183.52185.01183.52185.01183.633,100
Feb 16, 2021185.76185.80184.02184.45183.078,300
Feb 12, 2021185.07185.85185.00185.78184.393,200
Feb 11, 2021186.05186.05184.89185.93184.542,900
Feb 10, 2021186.00186.19185.36185.38183.993,400
Feb 09, 2021185.00185.67184.80185.14183.754,800
Feb 08, 2021184.42184.55183.68184.55183.1710,400
Feb 05, 2021183.78183.78182.38182.97181.602,900
Feb 04, 2021182.19182.28181.54182.19180.835,700
Feb 03, 2021181.49181.72180.83181.22179.864,300
Feb 02, 2021184.05184.05181.94181.94180.5811,600
Feb 01, 2021181.00182.22180.56181.06179.7023,300
Jan 29, 2021183.23183.23178.14179.81178.4611,700
Jan 28, 2021182.28184.12182.28182.76181.397,400
Jan 27, 2021184.83184.83181.17181.34179.9812,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...