iShares U.S. Pharmaceuticals ETF (IHE) Historical Stock Data
66.33 ↓0.11 (-0.17%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IHE is down -0.13% a day on average. There have been 12 days where iShares U.S. Pharmaceuticals ETF closed green and 18 days where IHE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 66.54 | 66.33 | ↓$0.21 (-0.32%) | 66.16 | 66.54 | 286.40K |
| 2024-05-15 | 65.95 | 66.44 | ↑$0.49 (0.74%) | 65.95 | 66.52 | 20.43K |
| 2024-05-14 | 65.80 | 65.72 | ↓$0.08 (-0.12%) | 65.36 | 65.93 | 203.27K |
| 2024-05-13 | 65.65 | 65.67 | ↑$0.02 (0.03%) | 65.35 | 65.68 | 20.12K |
| 2024-05-10 | 65.83 | 65.22 | ↓$0.61 (-0.93%) | 65.22 | 65.86 | 68.41K |
| 2024-05-09 | 65.67 | 65.69 | ↑$0.02 (0.03%) | 65.57 | 65.85 | 20.52K |
| 2024-05-08 | 65.46 | 65.68 | ↑$0.22 (0.34%) | 65.46 | 65.90 | 31.36K |
| 2024-05-07 | 65.25 | 65.33 | ↑$0.08 (0.12%) | 65.17 | 65.45 | 41.70K |
| 2024-05-06 | 64.67 | 65.05 | ↑$0.38 (0.59%) | 64.67 | 65.05 | 13.70K |
| 2024-05-03 | 64.98 | 64.38 | ↓$0.60 (-0.92%) | 64.22 | 64.98 | 41.24K |
| 2024-05-02 | 65.36 | 64.83 | ↓$0.53 (-0.81%) | 64.77 | 65.36 | 19.78K |
| 2024-05-01 | 64.28 | 65.03 | ↑$0.75 (1.17%) | 64.28 | 65.46 | 46.95K |
| 2024-04-30 | 64.40 | 64.06 | ↓$0.34 (-0.53%) | 64.06 | 64.71 | 58.67K |
| 2024-04-29 | 63.44 | 63.74 | ↑$0.30 (0.47%) | 63.44 | 63.95 | 30.06K |
| 2024-04-26 | 62.77 | 63.31 | ↑$0.54 (0.86%) | 62.71 | 63.46 | 23.81K |
| 2024-04-25 | 63.17 | 62.73 | ↓$0.44 (-0.70%) | 62.68 | 63.28 | 316.89K |
| 2024-04-24 | 63.93 | 63.52 | ↓$0.41 (-0.64%) | 63.24 | 63.93 | 13.27K |
| 2024-04-23 | 63.54 | 63.92 | ↑$0.38 (0.60%) | 63.54 | 64.08 | 16.02K |
| 2024-04-22 | 63.32 | 63.25 | ↓$0.07 (-0.11%) | 63.07 | 63.73 | 25.12K |
| 2024-04-19 | 63.05 | 63.02 | ↓$0.03 (-0.05%) | 62.78 | 63.21 | 67.61K |
| 2024-04-18 | 63.14 | 63.10 | ↓$0.04 (-0.06%) | 62.88 | 63.31 | 20.22K |
| 2024-04-17 | 63.53 | 63.19 | ↓$0.34 (-0.54%) | 63.12 | 63.74 | 236.66K |
| 2024-04-16 | 63.64 | 63.32 | ↓$0.32 (-0.50%) | 63.27 | 63.66 | 40.95K |
| 2024-04-15 | 64.13 | 63.57 | ↓$0.56 (-0.87%) | 63.48 | 64.52 | 24.14K |
| 2024-04-12 | 64.65 | 63.69 | ↓$0.96 (-1.48%) | 63.62 | 64.69 | 288.44K |
| 2024-04-11 | 65.41 | 64.95 | ↓$0.46 (-0.70%) | 64.70 | 65.41 | 15.07K |
| 2024-04-10 | 65.19 | 65.29 | ↑$0.10 (0.15%) | 65.06 | 65.49 | 23.99K |
| 2024-04-09 | 66.00 | 65.95 | ↓$0.05 (-0.08%) | 65.53 | 66.04 | 17.73K |
| 2024-04-08 | 66.35 | 65.99 | ↓$0.36 (-0.54%) | 65.99 | 66.35 | 15.29K |
| 2024-04-05 | 65.79 | 66.33 | ↑$0.54 (0.82%) | 65.79 | 66.43 | 14.83K |
Create an account or log in to view more rows.
$IHE HOLDING STRONG FOR ALL OF YOU
$IHE love cooking these little bears on here
$IHE buy the dip.
$IHE lmfao
lfg babies
$IHE bears haha
$IHE LFFGG
$IHE Overpower the algos!
$IHE Nope
$IHE Dumping started...
Get out while you can...
$IHE the trend is your friend
until the end.