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
2021-12-31 199.79 201.24 199.60 199.63 0.1M
2021-12-30 199.17 200.69 199.17 199.95 0.0M
2021-12-29 198.30 199.23 198.30 199.01 0.0M
2021-12-28 200.15 200.15 198.37 199.00 0.0M
2021-12-27 199.99 200.30 199.53 200.30 0.0M
2021-12-23 198.82 199.50 198.82 199.21 0.0M
2021-12-22 196.40 198.98 196.40 198.44 0.0M
2021-12-21 196.73 196.92 194.73 196.84 0.0M
2021-12-20 196.48 197.14 194.48 196.86 0.0M
2021-12-17 196.19 197.30 194.55 195.83 0.0M
2021-12-16 195.81 198.61 195.32 198.14 0.0M
2021-12-15 191.12 195.09 191.12 195.09 0.0M
2021-12-14 188.58 190.08 188.22 189.80 0.0M
2021-12-13 186.31 189.46 186.31 189.45 0.0M
2021-12-10 187.21 187.51 186.10 186.38 0.0M
2021-12-09 187.60 188.41 187.07 187.07 0.0M
2021-12-08 187.88 188.73 186.59 188.52 0.0M
2021-12-07 186.86 187.98 186.16 187.28 0.0M
2021-12-06 187.00 187.35 185.65 185.65 0.0M
2021-12-03 188.10 188.10 186.12 186.88 0.0M
2021-12-02 187.85 188.16 187.06 187.12 0.0M
2021-12-01 187.62 190.42 187.62 188.24 0.0M
2021-11-30 188.00 189.49 187.08 187.18 0.0M
2021-11-29 193.72 193.72 189.22 189.22 0.0M
2021-11-26 192.41 193.17 191.26 191.90 0.0M
2021-11-24 192.28 192.28 190.99 191.52 0.0M
2021-11-23 191.31 192.26 191.31 192.20 0.0M
2021-11-22 191.96 193.54 191.96 192.31 0.0M
2021-11-19 194.20 194.34 192.21 192.21 0.0M
2021-11-18 194.70 195.09 193.34 193.62 0.0M
2021-11-17 194.87 194.87 194.20 194.63 0.0M
2021-11-16 193.76 194.77 193.29 194.16 0.0M
2021-11-15 195.85 195.85 193.95 193.95 0.0M
2021-11-12 196.65 196.65 195.13 195.45 0.0M
2021-11-11 194.57 195.59 194.01 195.15 0.0M
2021-11-10 193.02 195.79 193.02 195.19 0.0M
2021-11-09 193.69 193.90 193.39 193.65 0.0M
2021-11-08 194.31 195.17 194.29 195.06 0.0M
2021-11-05 193.80 195.00 191.89 194.30 0.0M
2021-11-04 192.22 192.22 190.56 191.47 0.0M
2021-11-03 190.95 191.99 190.79 191.98 0.0M
2021-11-02 190.98 192.75 190.70 191.04 0.0M
2021-11-01 188.68 189.70 188.68 189.34 0.0M
2021-10-29 186.51 188.15 186.18 188.15 0.0M
2021-10-28 184.70 187.04 184.70 186.71 0.0M
2021-10-27 186.02 186.02 184.60 184.68 0.0M
2021-10-26 187.67 187.67 186.48 187.30 0.0M
2021-10-25 186.28 186.94 186.28 186.94 0.0M
2021-10-22 186.20 186.75 185.84 186.75 0.0M
2021-10-21 186.55 186.55 185.64 186.29 0.0M
2021-10-20 184.87 187.21 184.87 186.43 0.0M
2021-10-19 182.99 185.13 182.83 184.88 0.0M
2021-10-18 183.85 183.85 182.18 182.68 0.0M
2021-10-15 185.30 185.30 184.52 184.52 0.0M
2021-10-14 183.30 184.82 183.30 183.75 0.0M
2021-10-13 181.79 182.71 181.34 182.46 0.0M
2021-10-12 183.01 183.03 182.20 182.20 0.0M
2021-10-11 184.46 184.82 183.82 183.82 0.0M
2021-10-08 184.30 184.64 184.11 184.26 0.0M
2021-10-07 185.45 185.75 184.46 184.46 0.0M
2021-10-06 181.25 182.31 180.81 182.31 0.0M
2021-10-05 182.52 183.51 182.23 182.23 0.0M
2021-10-04 183.63 184.40 181.69 182.18 0.0M
2021-10-01 182.34 185.24 181.75 184.40 0.0M
2021-09-30 186.26 186.30 183.15 183.15 0.0M
2021-09-29 184.64 184.74 184.38 184.71 0.0M
2021-09-28 184.96 184.96 182.50 183.38 0.0M
2021-09-27 186.60 186.71 185.52 185.52 0.0M
2021-09-24 187.42 187.42 186.48 186.48 0.0M
2021-09-23 186.26 188.34 186.26 187.79 0.0M
2021-09-22 185.68 186.24 185.22 185.28 0.0M
2021-09-21 186.20 186.20 185.37 185.37 0.0M
2021-09-20 184.91 186.39 183.36 185.04 0.0M
2021-09-17 185.98 186.47 185.47 186.37 0.0M
2021-09-16 186.54 187.37 185.61 187.07 0.0M
2021-09-15 187.59 188.47 187.59 187.88 0.0M
2021-09-14 189.49 189.55 187.72 187.72 0.0M
2021-09-13 190.90 190.90 188.19 188.73 0.0M
2021-09-10 192.54 192.54 189.98 189.98 0.0M
2021-09-09 194.27 194.27 191.70 191.70 0.0M
2021-09-08 193.83 194.63 193.83 194.43 0.0M
2021-09-07 196.36 196.36 194.10 194.71 0.0M
2021-09-03 197.33 197.33 195.60 196.34 0.0M
2021-09-02 194.67 196.70 194.67 196.70 0.0M
2021-09-01 193.29 193.91 192.73 193.91 0.0M
2021-08-31 194.01 194.76 193.02 193.37 0.0M
2021-08-30 193.61 194.47 193.28 193.88 0.0M
2021-08-27 194.50 194.50 193.31 193.31 0.0M
2021-08-26 195.05 195.05 193.60 193.60 0.0M
2021-08-25 194.33 194.87 194.11 194.75 0.0M
2021-08-24 195.95 196.19 195.37 195.68 0.0M
2021-08-23 198.04 199.00 197.73 198.07 0.0M
2021-08-20 194.83 196.62 194.83 196.01 0.0M
2021-08-19 193.50 196.76 193.50 194.73 0.0M
2021-08-18 198.98 199.51 195.34 195.34 0.0M
2021-08-17 196.81 198.48 196.02 198.47 0.0M
2021-08-16 195.03 196.20 194.83 196.20 0.0M
2021-08-13 194.32 195.23 194.32 195.23 0.0M
2021-08-12 191.70 193.45 191.70 193.23 0.0M
2021-08-11 193.80 193.80 190.60 190.68 0.0M
2021-08-10 193.09 194.10 192.00 193.61 0.0M
2021-08-09 193.16 193.99 192.40 192.80 0.0M
2021-08-06 194.94 194.94 192.88 193.85 0.0M
2021-08-05 194.11 194.57 193.30 194.52 0.0M
2021-08-04 195.91 195.91 193.85 193.85 0.0M
2021-08-03 194.03 196.15 193.51 196.15 0.0M
2021-08-02 193.15 193.80 192.75 193.04 0.0M
2021-07-30 192.65 192.65 191.46 191.72 0.0M
2021-07-29 194.45 194.45 192.47 192.47 0.0M
2021-07-28 190.20 193.88 190.20 193.38 0.0M
2021-07-27 190.13 190.36 188.98 190.36 0.0M
2021-07-26 190.51 190.51 189.66 189.77 0.0M
2021-07-23 190.08 191.01 190.08 190.81 0.0M
2021-07-22 188.85 189.72 188.85 189.37 0.0M
2021-07-21 188.06 188.91 188.06 188.91 0.0M
2021-07-20 185.32 188.21 185.32 187.90 0.0M
2021-07-19 183.81 184.76 183.00 184.69 0.0M
2021-07-16 185.50 186.26 185.50 185.85 0.0M
2021-07-15 186.31 186.44 185.58 185.83 0.0M
2021-07-14 187.71 187.71 187.26 187.27 0.0M
2021-07-13 188.09 188.09 187.46 187.47 0.0M
2021-07-12 188.23 189.21 188.23 188.66 0.0M
2021-07-09 188.22 189.07 188.22 188.74 0.0M
2021-07-08 185.80 187.52 185.51 187.27 0.0M
2021-07-07 187.40 188.00 187.03 188.00 0.0M
2021-07-06 188.01 188.02 187.06 187.67 0.0M
2021-07-02 188.36 189.05 187.78 189.05 0.0M
2021-07-01 185.95 188.02 185.95 188.02 0.0M
2021-06-30 185.75 186.03 185.55 185.75 0.0M
2021-06-29 186.93 187.20 185.96 186.24 0.0M
2021-06-28 187.64 187.64 186.50 187.05 0.0M
2021-06-25 186.21 187.64 186.21 187.58 0.0M
2021-06-24 185.98 186.48 185.98 186.41 0.0M
2021-06-23 185.15 185.21 184.54 184.69 0.0M
2021-06-22 186.12 186.17 185.37 186.09 0.0M
2021-06-21 185.42 186.44 184.75 186.43 0.0M
2021-06-18 186.10 186.10 184.51 184.66 0.0M
2021-06-17 186.13 187.20 185.46 187.20 0.0M
2021-06-16 187.96 187.96 186.34 186.81 0.0M
2021-06-15 188.40 188.40 186.56 186.92 0.0M
2021-06-14 188.08 188.08 186.95 187.51 0.0M
2021-06-11 189.53 189.53 186.83 187.83 0.0M
2021-06-10 186.62 189.58 186.62 189.58 0.0M
2021-06-09 184.00 186.67 184.00 186.63 0.0M
2021-06-08 184.55 184.55 182.50 183.63 0.0M
2021-06-07 183.11 185.50 183.03 184.21 0.0M
2021-06-04 183.94 183.94 183.05 183.09 0.0M
2021-06-03 182.71 183.36 182.52 183.07 0.0M
2021-06-02 182.95 183.35 182.33 182.48 0.0M
2021-06-01 185.39 185.39 182.39 182.42 0.0M
2021-05-28 185.71 185.71 184.32 184.40 0.0M
2021-05-27 184.95 184.95 183.89 183.93 0.0M
2021-05-26 184.26 184.44 184.23 184.44 0.0M
2021-05-25 186.92 186.92 184.83 184.83 0.0M
2021-05-24 187.03 187.03 186.05 186.05 0.0M
2021-05-21 186.92 187.66 186.16 186.16 0.0M
2021-05-20 183.76 186.60 183.76 186.48 0.0M
2021-05-19 183.20 183.86 182.43 183.86 0.0M
2021-05-18 185.54 185.59 184.80 184.80 0.0M
2021-05-17 184.48 185.56 184.48 184.92 0.0M
2021-05-14 183.57 184.67 183.57 184.64 0.0M
2021-05-13 180.38 183.68 180.38 183.39 0.0M
2021-05-12 181.20 182.38 180.98 180.98 0.0M
2021-05-11 180.38 181.89 180.38 180.70 0.0M
2021-05-10 181.82 182.91 181.36 181.36 0.0M
2021-05-07 180.23 181.91 180.23 181.10 0.0M
2021-05-06 178.48 180.08 177.49 180.08 0.0M
2021-05-05 179.45 180.90 179.25 180.20 0.0M
2021-05-04 180.59 180.59 178.96 179.42 0.0M
2021-05-03 180.39 181.49 180.39 181.38 0.0M
2021-04-30 179.13 180.05 179.09 179.14 0.0M
2021-04-29 180.11 180.11 178.64 179.96 0.0M
2021-04-28 180.53 180.77 180.51 180.64 0.0M
2021-04-27 180.56 180.83 180.45 180.45 0.0M
2021-04-26 181.06 181.53 181.06 181.38 0.0M
2021-04-23 181.10 181.27 180.48 181.08 0.0M
2021-04-22 181.91 182.87 180.54 180.76 0.0M
2021-04-21 181.00 182.20 181.00 182.20 0.0M
2021-04-20 178.35 180.23 178.35 180.18 0.0M
2021-04-19 179.61 179.98 178.34 178.69 0.0M
2021-04-16 178.06 179.28 178.06 179.05 0.0M
2021-04-15 177.41 178.77 177.41 177.80 0.0M
2021-04-14 174.59 176.87 174.59 176.11 0.0M
2021-04-13 173.63 175.27 173.58 175.04 0.0M
2021-04-12 175.07 175.39 174.25 175.23 0.0M
2021-04-09 174.68 175.58 174.29 175.58 0.0M
2021-04-08 174.86 175.65 174.86 174.94 0.0M
2021-04-07 175.22 175.68 175.03 175.03 0.0M
2021-04-06 176.43 177.39 175.51 175.52 0.0M
2021-04-05 177.29 177.67 176.56 176.88 0.0M
2021-04-01 177.79 177.79 176.80 176.80 0.0M
2021-03-31 176.94 178.15 176.84 177.65 0.0M
2021-03-30 176.25 176.69 175.91 176.07 0.0M
2021-03-29 175.47 177.20 175.47 176.40 0.0M
2021-03-26 174.64 176.44 174.64 176.44 0.0M
2021-03-25 172.83 174.82 172.77 174.48 0.0M
2021-03-24 177.26 177.26 174.65 174.65 0.0M
2021-03-23 179.08 179.08 176.10 176.19 0.0M
2021-03-22 179.23 179.95 179.08 179.90 0.0M
2021-03-19 178.72 179.62 178.59 179.52 0.0M
2021-03-18 179.68 181.36 178.77 178.77 0.0M
2021-03-17 180.12 181.51 179.12 181.22 0.0M
2021-03-16 180.59 181.23 179.62 180.19 0.0M
2021-03-15 181.09 181.09 179.83 180.98 0.0M
2021-03-12 179.08 180.59 179.08 180.59 0.0M
2021-03-11 179.35 179.81 178.64 179.57 0.0M
2021-03-10 177.55 178.75 177.55 177.85 0.0M
2021-03-09 175.72 178.47 175.72 176.66 0.0M
2021-03-08 175.83 176.92 174.73 174.73 0.0M
2021-03-05 173.65 174.97 170.37 174.97 0.0M
2021-03-04 175.06 175.39 170.48 171.78 0.0M
2021-03-03 178.77 178.77 175.67 176.15 0.0M
2021-03-02 180.20 180.20 178.91 178.91 0.0M
2021-03-01 181.06 181.08 179.81 180.19 0.0M
2021-02-26 180.37 180.69 177.64 179.06 0.0M
2021-02-25 182.62 182.62 179.40 180.25 0.0M
2021-02-24 180.07 183.42 180.07 182.50 0.0M
2021-02-23 179.96 179.96 177.69 179.00 0.0M
2021-02-22 182.01 182.01 180.00 180.32 0.0M
2021-02-19 184.30 184.30 182.73 182.73 0.0M
2021-02-18 184.13 184.32 183.53 183.53 0.0M
2021-02-17 183.52 185.01 183.52 185.01 0.0M
2021-02-16 185.76 185.80 184.02 184.45 0.0M
2021-02-12 185.07 185.85 185.00 185.78 0.0M
2021-02-11 186.05 186.05 184.89 185.93 0.0M
2021-02-10 186.00 186.19 185.36 185.38 0.0M
2021-02-09 185.00 185.67 184.80 185.14 0.0M
2021-02-08 184.42 184.55 183.68 184.55 0.0M
2021-02-05 183.78 183.78 182.38 182.97 0.0M
2021-02-04 182.19 182.28 181.54 182.19 0.0M
2021-02-03 181.49 181.72 180.83 181.22 0.0M
2021-02-02 184.05 184.05 181.94 181.94 0.0M
2021-02-01 181.00 182.22 180.56 181.06 0.0M
2021-01-29 183.23 183.23 178.14 179.81 0.0M
2021-01-28 182.28 184.12 182.28 182.76 0.0M
2021-01-27 184.83 184.83 181.17 181.34 0.0M
2021-01-26 187.38 188.10 185.99 186.24 0.0M
2021-01-25 185.23 186.35 184.44 186.35 0.0M
2021-01-22 182.71 185.02 182.71 184.73 0.0M
2021-01-21 185.02 185.02 182.71 183.54 0.0M
2021-01-20 186.17 186.47 185.06 185.25 0.0M
2021-01-19 185.04 186.10 185.04 186.10 0.0M
2021-01-15 183.97 184.10 182.32 183.82 0.0M
2021-01-14 184.26 185.02 183.64 184.42 0.0M
2021-01-13 184.36 184.36 183.24 183.24 0.0M
2021-01-12 184.66 185.63 183.28 184.12 0.0M
2021-01-11 182.83 185.58 182.83 185.12 0.0M
2021-01-08 182.85 183.81 182.09 183.01 0.0M
2021-01-07 180.96 183.33 180.96 183.06 0.0M
2021-01-06 177.32 182.00 177.32 180.77 0.0M
2021-01-05 177.28 179.16 177.28 179.16 0.0M
2021-01-04 179.44 179.44 176.22 178.21 0.0M