iShares U.S. Pharmaceuticals ETF (IHE) Historical Stock Data
64.99 ↓0.04 (-0.06%)
As of May 2, 2024, 11:26am EST.
Historical Data
In the past 30 trading days, IHE is down -0.17% a day on average. There have been 10 days where iShares U.S. Pharmaceuticals ETF closed green and 20 days where IHE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-04 | 66.97 | 65.94 | ↓$1.03 (-1.54%) | 65.91 | 66.99 | 28.35K |
| 2024-04-03 | 66.96 | 66.60 | ↓$0.36 (-0.54%) | 66.44 | 67.23 | 252.07K |
| 2024-04-02 | 66.50 | 66.83 | ↑$0.33 (0.50%) | 66.38 | 66.83 | 571.65K |
| 2024-04-01 | 67.83 | 67.11 | ↓$0.72 (-1.06%) | 66.86 | 67.83 | 25.14K |
| 2024-03-28 | 67.87 | 67.90 | ↑$0.02 (0.04%) | 67.87 | 68.25 | 32.70K |
| 2024-03-27 | 67.20 | 67.70 | ↑$0.50 (0.74%) | 67.08 | 67.71 | 41.32K |
| 2024-03-26 | 66.76 | 66.71 | ↓$0.05 (-0.08%) | 66.59 | 66.86 | 25.68K |
| 2024-03-25 | 66.76 | 66.72 | ↓$0.04 (-0.06%) | 66.72 | 67.08 | 76.79K |
| 2024-03-22 | 67.04 | 66.67 | ↓$0.37 (-0.55%) | 66.67 | 67.46 | 234.93K |
| 2024-03-21 | 67.43 | 67.17 | ↓$0.26 (-0.39%) | 67.16 | 67.50 | 16.10K |
| 2024-03-20 | 67.12 | 67.43 | ↑$0.31 (0.46%) | 66.83 | 67.45 | 27.90K |
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.