iShares U.S. Pharmaceuticals ETF (IHE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 64.28 | 65.46 | 64.28 | 65.03 | 65.03 | 47,100 |
| 30 Apr 2024 | 64.40 | 64.71 | 64.06 | 64.06 | 64.06 | 58,700 |
| 29 Apr 2024 | 63.44 | 63.95 | 63.44 | 63.74 | 63.74 | 30,100 |
| 26 Apr 2024 | 62.77 | 63.47 | 62.71 | 63.31 | 63.31 | 23,800 |
| 25 Apr 2024 | 63.17 | 63.28 | 62.68 | 62.73 | 62.73 | 316,900 |
| 24 Apr 2024 | 63.93 | 63.93 | 63.24 | 63.52 | 63.52 | 13,300 |
| 23 Apr 2024 | 63.54 | 64.08 | 63.54 | 63.92 | 63.92 | 16,000 |
| 22 Apr 2024 | 63.32 | 63.73 | 63.07 | 63.25 | 63.25 | 25,100 |
| 19 Apr 2024 | 63.05 | 63.21 | 62.78 | 63.02 | 63.02 | 67,600 |
| 18 Apr 2024 | 63.14 | 63.32 | 62.88 | 63.10 | 63.10 | 20,200 |
| 17 Apr 2024 | 63.53 | 63.74 | 63.12 | 63.19 | 63.19 | 236,700 |
| 16 Apr 2024 | 63.64 | 63.66 | 63.27 | 63.32 | 63.32 | 41,000 |
| 15 Apr 2024 | 64.13 | 64.52 | 63.48 | 63.57 | 63.57 | 24,200 |
| 12 Apr 2024 | 64.65 | 64.69 | 63.62 | 63.69 | 63.69 | 288,400 |
| 11 Apr 2024 | 65.41 | 65.41 | 64.70 | 64.95 | 64.95 | 15,100 |
| 10 Apr 2024 | 65.19 | 65.49 | 65.06 | 65.29 | 65.29 | 24,000 |
| 09 Apr 2024 | 66.00 | 66.04 | 65.53 | 65.95 | 65.95 | 17,700 |
| 08 Apr 2024 | 66.35 | 66.35 | 65.99 | 65.99 | 65.99 | 15,300 |
| 05 Apr 2024 | 65.79 | 66.43 | 65.79 | 66.33 | 66.33 | 14,800 |
| 04 Apr 2024 | 66.97 | 66.99 | 65.91 | 65.94 | 65.94 | 28,400 |
| 03 Apr 2024 | 66.96 | 67.23 | 66.44 | 66.60 | 66.60 | 252,100 |
| 02 Apr 2024 | 66.50 | 66.83 | 66.38 | 66.83 | 66.83 | 571,700 |
| 01 Apr 2024 | 67.83 | 67.83 | 66.86 | 67.11 | 67.11 | 25,200 |
| 28 Mar 2024 | 67.87 | 68.25 | 67.87 | 67.90 | 67.90 | 32,700 |
| 27 Mar 2024 | 67.20 | 67.71 | 67.08 | 67.70 | 67.70 | 41,300 |
| 26 Mar 2024 | 66.76 | 66.86 | 66.59 | 66.71 | 66.71 | 25,700 |
| 25 Mar 2024 | 66.76 | 67.15 | 66.72 | 66.72 | 66.72 | 77,200 |
| 22 Mar 2024 | 67.04 | 67.46 | 66.67 | 66.67 | 66.67 | 235,000 |
| 21 Mar 2024 | 67.43 | 67.50 | 67.16 | 67.17 | 67.17 | 16,100 |
| 21 Mar 2024 | 0.275 Dividend | |||||
| 20 Mar 2024 | 67.12 | 67.45 | 66.83 | 67.43 | 67.15 | 28,000 |
| 19 Mar 2024 | 66.70 | 67.17 | 66.51 | 67.14 | 66.87 | 20,800 |
| 18 Mar 2024 | 67.28 | 67.28 | 66.75 | 66.75 | 66.48 | 27,900 |
| 15 Mar 2024 | 66.83 | 67.01 | 66.66 | 67.01 | 66.74 | 46,000 |
| 14 Mar 2024 | 67.79 | 67.79 | 66.75 | 67.08 | 66.81 | 19,100 |
| 13 Mar 2024 | 67.56 | 67.78 | 67.40 | 67.50 | 67.22 | 13,900 |
| 12 Mar 2024 | 67.21 | 67.69 | 67.05 | 67.61 | 67.33 | 34,400 |
| 11 Mar 2024 | 67.36 | 67.50 | 66.73 | 67.10 | 66.83 | 25,600 |
| 08 Mar 2024 | 67.98 | 68.04 | 67.62 | 67.75 | 67.47 | 17,500 |
| 07 Mar 2024 | 67.52 | 68.42 | 67.52 | 68.02 | 67.74 | 28,100 |
| 07 Mar 2024 | 3:1 Stock split | |||||
| 06 Mar 2024 | 68.14 | 68.31 | 67.77 | 67.88 | 67.61 | 147,600 |
| 05 Mar 2024 | 68.25 | 68.25 | 67.57 | 67.80 | 67.52 | 69,900 |
| 04 Mar 2024 | 69.17 | 69.17 | 68.10 | 68.24 | 67.97 | 49,200 |
| 01 Mar 2024 | 68.45 | 68.77 | 68.07 | 68.77 | 68.49 | 325,800 |
| 29 Feb 2024 | 68.72 | 68.72 | 67.80 | 67.87 | 67.59 | 27,300 |
| 28 Feb 2024 | 69.34 | 69.34 | 68.45 | 68.55 | 68.27 | 42,000 |
| 27 Feb 2024 | 69.18 | 69.38 | 69.18 | 69.27 | 68.98 | 21,000 |
| 26 Feb 2024 | 69.37 | 69.53 | 69.33 | 69.39 | 69.11 | 18,000 |
| 23 Feb 2024 | 69.34 | 69.56 | 69.11 | 69.55 | 69.27 | 33,600 |
| 22 Feb 2024 | 68.76 | 69.16 | 68.47 | 69.11 | 68.83 | 32,400 |
| 21 Feb 2024 | 67.68 | 68.20 | 67.67 | 68.20 | 67.92 | 21,000 |
| 20 Feb 2024 | 69.12 | 69.12 | 68.18 | 68.24 | 67.97 | 48,600 |
| 16 Feb 2024 | 68.75 | 69.39 | 68.36 | 68.97 | 68.69 | 138,600 |
| 15 Feb 2024 | 67.67 | 68.46 | 67.67 | 68.43 | 68.15 | 474,000 |
| 14 Feb 2024 | 67.18 | 67.20 | 66.89 | 67.20 | 66.93 | 24,600 |
| 13 Feb 2024 | 66.58 | 66.99 | 66.29 | 66.55 | 66.28 | 36,000 |
| 12 Feb 2024 | 67.30 | 67.50 | 67.04 | 67.43 | 67.16 | 41,100 |
| 09 Feb 2024 | 66.70 | 67.01 | 66.69 | 66.96 | 66.69 | 25,200 |
| 08 Feb 2024 | 66.42 | 66.46 | 66.16 | 66.46 | 66.19 | 83,400 |
| 07 Feb 2024 | 66.36 | 66.63 | 66.26 | 66.29 | 66.02 | 94,200 |
| 06 Feb 2024 | 66.20 | 66.32 | 65.87 | 66.32 | 66.05 | 84,600 |
| 05 Feb 2024 | 64.90 | 65.35 | 64.88 | 65.28 | 65.02 | 26,400 |
| 02 Feb 2024 | 64.26 | 64.63 | 63.87 | 64.34 | 64.08 | 132,900 |
| 01 Feb 2024 | 63.87 | 64.47 | 63.60 | 64.47 | 64.20 | 26,400 |
| 31 Jan 2024 | 64.38 | 64.60 | 63.58 | 63.62 | 63.36 | 62,700 |
| 30 Jan 2024 | 64.57 | 64.57 | 63.91 | 64.08 | 63.82 | 52,800 |
| 29 Jan 2024 | 63.94 | 64.51 | 63.83 | 64.51 | 64.25 | 41,700 |
| 26 Jan 2024 | 63.81 | 64.05 | 63.74 | 63.88 | 63.62 | 81,900 |
| 25 Jan 2024 | 63.52 | 63.52 | 63.02 | 63.41 | 63.15 | 110,400 |
| 24 Jan 2024 | 63.54 | 63.73 | 63.31 | 63.32 | 63.06 | 92,400 |
| 23 Jan 2024 | 62.98 | 63.39 | 62.79 | 63.39 | 63.13 | 67,800 |
| 22 Jan 2024 | 63.71 | 63.72 | 63.31 | 63.67 | 63.41 | 59,700 |
| 19 Jan 2024 | 62.74 | 63.13 | 62.50 | 63.07 | 62.82 | 77,700 |
| 18 Jan 2024 | 62.96 | 62.96 | 62.31 | 62.76 | 62.51 | 33,600 |
| 17 Jan 2024 | 63.19 | 63.36 | 62.87 | 63.05 | 62.79 | 27,000 |
| 16 Jan 2024 | 63.92 | 63.92 | 63.53 | 63.55 | 63.29 | 47,700 |
| 12 Jan 2024 | 64.30 | 64.35 | 64.04 | 64.06 | 63.80 | 23,400 |
| 11 Jan 2024 | 64.11 | 64.11 | 63.56 | 63.99 | 63.73 | 42,300 |
| 10 Jan 2024 | 64.10 | 64.32 | 63.72 | 64.14 | 63.88 | 41,100 |
| 09 Jan 2024 | 63.99 | 64.47 | 63.92 | 63.99 | 63.73 | 77,100 |
| 08 Jan 2024 | 63.69 | 64.08 | 63.01 | 64.08 | 63.82 | 44,400 |
| 05 Jan 2024 | 62.83 | 63.61 | 62.83 | 63.49 | 63.23 | 43,500 |
| 04 Jan 2024 | 63.16 | 63.39 | 62.94 | 62.96 | 62.71 | 78,900 |
| 03 Jan 2024 | 62.73 | 63.20 | 62.64 | 62.91 | 62.66 | 77,700 |
| 02 Jan 2024 | 61.14 | 62.67 | 61.14 | 62.59 | 62.33 | 24,300 |
| 29 Dec 2023 | 61.71 | 61.81 | 61.57 | 61.80 | 61.55 | 21,900 |
| 28 Dec 2023 | 62.08 | 62.28 | 61.80 | 61.91 | 61.66 | 34,200 |
| 27 Dec 2023 | 61.15 | 61.97 | 61.15 | 61.92 | 61.67 | 43,500 |
| 26 Dec 2023 | 60.88 | 61.34 | 60.88 | 61.27 | 61.02 | 42,300 |
| 22 Dec 2023 | 60.60 | 61.17 | 60.60 | 60.98 | 60.73 | 19,800 |
| 21 Dec 2023 | 60.38 | 60.56 | 60.16 | 60.55 | 60.30 | 26,400 |
| 20 Dec 2023 | 60.91 | 60.91 | 59.82 | 59.82 | 59.58 | 47,700 |
| 20 Dec 2023 | 0.404 Dividend | |||||
| 19 Dec 2023 | 60.27 | 61.00 | 60.27 | 60.98 | 60.33 | 81,900 |
| 18 Dec 2023 | 60.01 | 60.24 | 59.93 | 60.17 | 59.53 | 47,100 |
| 15 Dec 2023 | 60.34 | 60.34 | 59.68 | 59.95 | 59.31 | 41,100 |
| 14 Dec 2023 | 61.21 | 61.21 | 60.05 | 60.28 | 59.64 | 77,100 |
| 13 Dec 2023 | 59.10 | 60.74 | 58.90 | 60.74 | 60.09 | 72,900 |
| 12 Dec 2023 | 58.94 | 59.51 | 58.94 | 59.51 | 58.87 | 35,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.