Advertisement
U.S. markets closed

iShares U.S. Pharmaceuticals ETF (IHE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
206.31+2.70 (+1.33%)
At close: 04:00PM EST
203.01 -3.30 (-1.60%)
After hours: 05:29PM EST
Advertisement
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 2024205.36206.31204.20206.31206.31108,600
Feb 29, 2024206.15206.15203.39203.61203.619,100
Feb 28, 2024208.01208.01205.36205.66205.6614,000
Feb 27, 2024207.54208.14207.53207.80207.807,000
Feb 26, 2024208.12208.60208.00208.17208.176,000
Feb 23, 2024208.02208.68207.33208.65208.6511,200
Feb 22, 2024206.28207.48205.42207.34207.3410,800
Feb 21, 2024203.05204.60203.02204.60204.607,000
Feb 20, 2024207.36207.36204.53204.73204.7316,200
Feb 16, 2024206.26208.17205.07206.90206.9046,200
Feb 15, 2024203.02205.37203.02205.30205.30158,000
Feb 14, 2024201.53201.60200.67201.60201.608,200
Feb 13, 2024199.75200.97198.87199.66199.6612,000
Feb 12, 2024201.91202.49201.13202.30202.3013,700
Feb 09, 2024200.09201.03200.06200.88200.888,400
Feb 08, 2024199.27199.39198.47199.38199.3827,800
Feb 07, 2024199.09199.90198.77198.87198.8731,400
Feb 06, 2024198.59198.96197.60198.96198.9628,200
Feb 05, 2024194.70196.05194.65195.85195.858,800
Feb 02, 2024192.78193.90191.60193.02193.0244,300
Feb 01, 2024191.60193.40190.80193.40193.408,800
Jan 31, 2024193.14193.80190.74190.87190.8720,900
Jan 30, 2024193.72193.72191.73192.25192.2517,600
Jan 29, 2024191.83193.54191.49193.54193.5413,900
Jan 26, 2024191.42192.16191.23191.65191.6527,300
Jan 25, 2024190.57190.57189.06190.24190.2436,800
Jan 24, 2024190.63191.19189.93189.95189.9530,800
Jan 23, 2024188.94190.17188.38190.17190.1722,600
Jan 22, 2024191.13191.15189.94191.02191.0219,900
Jan 19, 2024188.23189.39187.51189.22189.2225,900
Jan 18, 2024188.89188.89186.93188.29188.2911,200
Jan 17, 2024189.58190.08188.60189.14189.149,000
Jan 16, 2024191.76191.76190.60190.64190.6415,900
Jan 12, 2024192.91193.05192.11192.18192.187,800
Jan 11, 2024192.34192.34190.67191.96191.9614,100
Jan 10, 2024192.29192.96191.16192.42192.4213,700
Jan 09, 2024191.97193.42191.77191.96191.9625,700
Jan 08, 2024191.06192.24189.03192.24192.2414,800
Jan 05, 2024188.48190.82188.48190.48190.4814,500
Jan 04, 2024189.49190.18188.81188.89188.8926,300
Jan 03, 2024188.19189.59187.92188.74188.7425,900
Jan 02, 2024183.43188.01183.43187.76187.768,100
Dec 29, 2023185.12185.42184.71185.40185.407,300
Dec 28, 2023186.24186.83185.40185.74185.7411,400
Dec 27, 2023183.45185.92183.45185.76185.7614,500
Dec 26, 2023182.63184.02182.63183.82183.8214,100
Dec 22, 2023181.81183.50181.81182.93182.936,600
Dec 21, 2023181.14181.68180.49181.64181.648,800
Dec 20, 2023182.72182.72179.46179.46179.4615,900
Dec 20, 20230.404 Dividend
Dec 19, 2023180.82183.01180.82182.93182.5327,300
Dec 18, 2023180.03180.73179.80180.52180.1215,700
Dec 15, 2023181.03181.03179.04179.84179.4413,700
Dec 14, 2023183.62183.62180.16180.85180.4525,700
Dec 13, 2023177.31182.21176.69182.21181.8124,300
Dec 12, 2023176.83178.52176.83178.52178.1311,700
Dec 11, 2023178.34178.34176.54178.03177.6437,000
Dec 08, 2023177.48178.50177.13178.33177.9418,400
Dec 07, 2023176.78178.18176.71177.64177.257,400
Dec 06, 2023178.43178.97177.91178.09177.7012,500
Dec 05, 2023177.80179.05177.80178.56178.178,100
Dec 04, 2023177.44178.90177.27178.87178.4710,600
Dec 01, 2023175.45177.07175.45177.07176.6874,100
Nov 30, 2023174.05175.46174.05175.46175.076,600
Nov 29, 2023173.99174.71173.89174.29173.9149,700
Nov 28, 2023174.53174.53173.87173.98173.6013,000
Nov 27, 2023175.45175.46174.60174.62174.239,200
Nov 24, 2023176.00176.25176.00176.25175.861,800
Nov 22, 2023174.76175.32174.15174.93174.547,200
Nov 21, 2023174.72174.72173.82174.13173.756,000
Nov 20, 2023172.86174.96172.86174.44174.0511,900
Nov 17, 2023173.33173.46172.76173.43173.0510,800
Nov 16, 2023173.70173.70171.32172.42172.046,400
Nov 15, 2023173.75173.89173.04173.14172.7618,400
Nov 14, 2023172.62173.72172.62173.27172.894,100
Nov 13, 2023169.12171.18168.09170.99170.6114,200
Nov 10, 2023168.54170.40168.37170.11169.739,800
Nov 09, 2023175.07175.07169.60169.60169.235,200
Nov 08, 2023175.10175.50172.99175.11174.724,700
Nov 07, 2023173.50174.43173.50174.19173.8120,900
Nov 06, 2023173.00173.96173.00173.78173.409,400
Nov 03, 2023171.88172.70171.21172.17171.7917,100
Nov 02, 2023168.93170.60168.93170.50170.125,600
Nov 01, 2023167.61168.00167.21167.36166.9910,400
Oct 31, 2023167.47167.47166.09167.46167.094,800
Oct 30, 2023168.62168.62166.88167.83167.46298,100
Oct 27, 2023168.82168.82166.29166.63166.26122,200
Oct 26, 2023172.00172.65170.00170.00169.62226,200
Oct 25, 2023173.87174.32172.79172.97172.59184,800
Oct 24, 2023172.31174.61172.31174.21173.83487,000
Oct 23, 2023173.28174.40172.32172.32171.948,800
Oct 20, 2023174.81175.39174.52174.65174.263,000
Oct 19, 2023175.07176.33174.55175.17174.783,700
Oct 18, 2023179.81179.81177.13177.69177.3010,400
Oct 17, 2023180.44180.91179.60180.53180.134,000
Oct 16, 2023180.88181.97180.74181.97181.575,000
Oct 13, 2023180.22180.34178.26179.56179.166,400
Oct 12, 2023180.12180.44179.32179.99179.593,300
Oct 11, 2023180.76181.51179.97181.27180.872,800
Oct 10, 2023178.59180.41178.59179.68179.285,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...