iShares U.S. Pharmaceuticals ETF

IHE
🏛️ usa →
70.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 69.68 70.23 69.68 70.23 0.0M
2025-09-25 69.98 70.03 69.02 69.09 0.1M
2025-09-24 70.47 70.47 69.92 70.21 0.0M
2025-09-23 70.27 70.79 70.24 70.39 0.1M
2025-09-22 70.26 70.81 70.26 70.28 0.0M
2025-09-19 70.99 70.99 70.39 70.45 0.1M
2025-09-18 70.25 70.78 70.21 70.72 0.0M
2025-09-17 70.31 70.92 70.15 70.28 0.1M
2025-09-16 69.70 70.32 69.70 70.09 0.0M
2025-09-15 70.90 71.04 70.08 70.21 0.0M
2025-09-12 71.49 71.49 70.78 70.90 0.0M
2025-09-11 71.21 71.82 71.21 71.74 0.0M
2025-09-10 71.35 71.52 70.92 71.07 0.0M
2025-09-09 71.47 71.54 71.29 71.54 0.0M
2025-09-08 71.29 71.50 70.49 71.49 0.0M
2025-09-05 71.30 71.55 70.96 71.32 0.0M
2025-09-04 71.30 71.53 70.95 71.24 0.0M
2025-09-03 71.02 71.50 70.96 71.27 0.0M
2025-09-02 70.87 71.47 70.87 71.36 0.0M
2025-08-29 70.88 71.16 70.75 71.16 0.0M
2025-08-28 71.05 71.05 70.54 70.72 0.0M
2025-08-27 71.06 71.50 70.94 71.04 0.0M
2025-08-26 70.38 70.97 70.26 70.92 0.0M
2025-08-25 71.01 71.01 70.01 70.04 0.0M
2025-08-22 70.81 71.40 70.81 70.99 0.1M
2025-08-21 70.04 70.88 69.80 70.54 0.1M
2025-08-20 69.93 70.24 69.76 70.19 0.0M
2025-08-19 69.65 70.19 69.65 69.83 0.0M
2025-08-18 69.55 70.07 69.49 69.50 0.0M
2025-08-15 69.34 69.94 69.12 69.67 0.0M
2025-08-14 68.22 69.11 67.91 69.10 0.0M
2025-08-13 67.33 68.50 67.15 68.43 0.0M
2025-08-12 66.69 67.01 66.50 67.01 0.1M
2025-08-11 66.23 66.93 66.23 66.38 0.0M
2025-08-08 66.11 66.23 65.60 66.06 0.0M
2025-08-07 66.10 66.10 64.94 65.74 0.1M
2025-08-06 67.16 67.16 66.62 66.77 0.0M
2025-08-05 67.98 67.98 67.38 67.73 0.0M
2025-08-04 66.91 67.94 66.56 67.94 0.0M
2025-08-01 65.63 66.89 65.63 66.79 0.0M
2025-07-31 66.61 67.22 65.54 65.75 0.0M
2025-07-30 68.03 68.21 67.10 67.29 0.1M
2025-07-29 67.95 68.04 67.60 67.70 0.1M
2025-07-28 69.10 69.22 68.32 68.65 0.0M
2025-07-25 69.35 69.46 68.69 69.27 0.0M
2025-07-24 69.14 69.34 69.09 69.25 0.0M
2025-07-23 68.38 69.21 68.37 69.21 0.1M
2025-07-22 66.93 68.18 66.93 68.03 0.0M
2025-07-21 67.24 67.41 66.85 66.89 0.0M
2025-07-18 67.55 67.82 67.13 67.13 0.0M
2025-07-17 67.60 68.01 67.24 67.36 0.0M
2025-07-16 66.88 67.94 66.88 67.81 0.1M
2025-07-15 67.58 67.81 66.20 66.28 0.0M
2025-07-14 67.18 67.62 67.18 67.58 0.0M
2025-07-11 67.46 67.46 66.66 67.18 0.0M
2025-07-10 67.16 68.20 67.09 67.69 0.1M
2025-07-09 66.73 67.26 66.73 67.26 0.0M
2025-07-08 66.01 67.03 65.96 66.42 0.1M
2025-07-07 66.46 66.46 65.71 65.89 0.0M
2025-07-03 66.58 66.67 66.30 66.58 0.0M
2025-07-02 66.26 66.61 66.10 66.59 0.1M
2025-07-01 65.51 67.11 65.51 66.19 0.1M
2025-06-30 65.51 65.72 65.24 65.54 0.0M
2025-06-27 65.98 66.31 65.25 65.52 0.1M
2025-06-26 66.12 66.13 65.62 65.95 0.1M
2025-06-25 65.89 66.16 65.43 65.93 0.1M
2025-06-24 65.46 66.14 65.34 65.93 0.1M
2025-06-23 64.83 65.42 64.51 65.22 0.1M
2025-06-20 65.54 65.54 64.46 64.77 0.1M
2025-06-18 65.63 65.75 64.95 65.30 0.1M
2025-06-17 66.73 66.73 65.57 65.57 0.1M
2025-06-16 67.38 67.38 66.72 66.90 0.1M
2025-06-13 67.33 68.00 67.33 67.50 0.0M
2025-06-12 67.37 68.05 67.37 67.87 0.1M
2025-06-11 67.81 68.26 67.33 67.44 0.1M
2025-06-10 66.54 68.01 66.54 67.76 0.2M
2025-06-09 66.56 66.76 66.17 66.45 0.0M
2025-06-06 65.95 66.39 65.95 66.29 0.0M
2025-06-05 65.81 65.81 65.12 65.50 0.0M
2025-06-04 65.65 66.08 65.60 65.62 0.0M
2025-06-03 65.31 65.80 64.81 65.47 0.1M
2025-06-02 65.11 65.50 64.33 65.40 0.1M
2025-05-30 64.56 65.47 64.00 65.09 0.0M
2025-05-29 64.06 64.63 63.90 64.63 0.0M
2025-05-28 64.47 64.47 63.76 63.99 0.0M
2025-05-27 64.25 64.59 64.05 64.37 0.1M
2025-05-23 63.03 63.71 63.03 63.60 0.1M
2025-05-22 63.44 63.81 63.12 63.49 0.0M
2025-05-21 65.00 65.00 63.78 63.78 0.1M
2025-05-20 65.01 65.35 64.85 65.12 0.1M
2025-05-19 64.55 65.11 64.38 65.06 0.1M
2025-05-16 63.58 64.83 63.58 64.83 0.1M
2025-05-15 62.59 63.63 62.42 63.63 0.1M
2025-05-14 63.71 63.90 62.02 62.06 0.1M
2025-05-13 64.46 64.46 63.60 63.62 0.1M
2025-05-12 63.69 65.42 63.69 65.02 0.2M
2025-05-09 64.74 64.94 63.68 63.74 0.0M
2025-05-08 64.62 65.13 64.06 64.70 0.1M
2025-05-07 64.47 65.20 64.47 64.92 0.1M
2025-05-06 65.95 65.95 64.00 64.12 0.1M
2025-05-05 66.63 66.70 66.31 66.47 0.1M
2025-05-02 66.84 66.99 66.31 66.79 0.1M
2025-05-01 66.81 66.81 65.36 65.39 0.4M
2025-04-30 67.90 68.47 67.43 68.14 0.0M
2025-04-29 66.77 68.17 66.77 67.88 0.3M
2025-04-28 66.74 67.25 66.44 66.98 0.1M
2025-04-25 65.89 66.77 65.45 66.74 0.0M
2025-04-24 65.05 66.19 64.69 66.09 0.1M
2025-04-23 65.55 65.78 64.71 64.87 0.2M
2025-04-22 64.42 64.99 64.23 64.92 0.1M
2025-04-21 64.71 64.72 63.50 64.00 0.1M
2025-04-17 63.99 65.46 63.99 64.79 0.1M
2025-04-16 63.00 63.00 61.64 61.95 0.1M
2025-04-15 63.26 63.49 62.66 62.95 0.1M
2025-04-14 62.92 63.29 62.27 63.17 0.1M
2025-04-11 61.02 62.08 60.42 62.00 0.2M
2025-04-10 62.84 62.84 59.05 61.00 0.1M
2025-04-09 59.50 63.79 58.97 63.69 0.2M
2025-04-08 64.26 64.26 60.60 61.46 0.7M
2025-04-07 61.39 64.02 60.12 62.52 0.1M
2025-04-04 65.78 65.78 63.34 63.43 0.1M
2025-04-03 67.52 68.34 66.92 66.96 0.1M
2025-04-02 67.25 68.22 67.11 68.22 0.6M
2025-04-01 69.80 69.80 67.60 67.64 0.1M
2025-03-31 68.96 70.81 68.87 70.56 0.1M
2025-03-28 68.79 68.85 68.38 68.56 0.1M
2025-03-27 68.73 69.08 68.56 68.78 0.0M
2025-03-26 69.24 69.51 68.76 68.76 0.1M
2025-03-25 71.22 71.22 69.44 69.58 0.0M
2025-03-24 70.46 70.99 70.46 70.94 0.0M
2025-03-21 70.26 70.52 70.04 70.21 0.0M
2025-03-20 70.24 70.64 70.11 70.39 0.0M
2025-03-19 70.02 70.41 69.90 70.25 0.0M
2025-03-18 69.94 70.16 69.66 70.01 0.0M
2025-03-17 69.32 70.37 69.32 70.15 0.0M
2025-03-14 69.09 69.39 68.98 69.32 0.1M
2025-03-13 69.51 69.63 68.91 68.93 0.0M
2025-03-12 69.89 70.01 69.31 69.51 0.1M
2025-03-11 70.93 70.93 69.77 70.27 0.1M
2025-03-10 71.47 72.14 70.93 71.05 0.1M
2025-03-07 72.18 72.79 71.79 71.86 0.0M
2025-03-06 72.18 72.51 71.79 72.32 0.1M
2025-03-05 71.90 72.72 71.65 72.63 0.1M
2025-03-04 72.54 73.08 72.05 72.05 0.1M
2025-03-03 72.69 73.28 72.65 72.85 0.1M
2025-02-28 71.83 72.69 71.49 72.67 0.0M
2025-02-27 71.79 72.39 71.67 71.81 0.0M
2025-02-26 72.71 73.11 72.30 72.54 0.1M
2025-02-25 72.20 72.94 72.20 72.85 0.1M
2025-02-24 71.76 72.41 71.57 72.01 0.1M
2025-02-21 71.39 71.92 71.24 71.54 0.1M
2025-02-20 70.52 71.13 70.52 71.12 0.0M
2025-02-19 69.90 70.83 69.90 70.64 0.0M
2025-02-18 69.72 70.16 69.72 70.09 0.0M
2025-02-14 70.96 70.96 69.71 69.77 0.0M
2025-02-13 70.55 71.08 70.35 70.90 0.0M
2025-02-12 69.79 70.62 69.79 70.49 0.0M
2025-02-11 69.91 70.54 69.89 70.35 0.1M
2025-02-10 70.22 70.23 69.67 70.05 0.0M
2025-02-07 70.42 70.82 70.02 70.05 0.1M
2025-02-06 70.24 71.09 70.12 70.38 0.1M
2025-02-05 69.72 70.55 69.72 70.36 0.0M
2025-02-04 68.71 69.53 68.68 69.46 0.1M
2025-02-03 68.66 69.48 68.66 69.20 0.1M
2025-01-31 70.18 70.23 69.43 69.44 0.1M
2025-01-30 69.59 70.41 69.59 70.20 0.0M
2025-01-29 69.11 69.54 69.04 69.26 0.1M
2025-01-28 69.70 69.70 69.09 69.10 0.0M
2025-01-27 68.05 69.73 68.05 69.71 0.2M
2025-01-24 67.51 68.17 67.51 68.00 0.1M
2025-01-23 66.61 67.62 66.61 67.59 0.1M
2025-01-22 66.58 66.82 66.18 66.74 0.1M
2025-01-21 66.52 67.03 66.52 67.01 0.0M
2025-01-17 67.02 67.02 66.15 66.15 0.1M
2025-01-16 66.29 67.25 66.23 67.10 0.0M
2025-01-15 66.49 66.64 66.04 66.46 0.1M
2025-01-14 67.18 67.18 65.49 66.03 0.1M
2025-01-13 66.71 67.41 66.33 67.27 0.1M
2025-01-10 65.62 66.03 65.61 65.88 0.0M
2025-01-08 65.82 65.82 64.85 65.64 0.1M
2025-01-07 65.36 66.31 65.36 65.91 0.1M
2025-01-06 65.93 65.97 65.21 65.36 0.1M
2025-01-03 65.74 65.96 65.66 65.89 0.0M
2025-01-02 65.97 66.30 65.43 65.62 0.1M