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
2022-12-30 185.94 186.13 184.75 186.13 0.0M
2022-12-29 184.57 187.33 184.57 186.71 0.0M
2022-12-28 185.38 185.42 183.80 183.90 0.0M
2022-12-27 186.30 186.30 184.53 184.53 0.0M
2022-12-23 184.89 185.50 184.74 185.45 0.0M
2022-12-22 184.50 185.14 183.55 185.14 0.0M
2022-12-21 184.56 186.49 184.35 186.12 0.0M
2022-12-20 182.32 183.98 182.32 183.64 0.0M
2022-12-19 183.67 183.67 182.01 182.78 0.0M
2022-12-16 184.49 184.49 182.18 182.51 0.0M
2022-12-15 187.68 187.68 185.29 185.40 0.0M
2022-12-14 187.30 190.03 187.30 189.23 0.0M
2022-12-13 187.86 189.00 187.52 187.78 0.0M
2022-12-12 185.70 187.69 185.70 187.69 0.0M
2022-12-09 187.02 188.25 185.68 185.68 0.0M
2022-12-08 186.56 187.49 186.56 187.49 0.0M
2022-12-07 184.91 186.68 184.91 186.21 0.0M
2022-12-06 188.09 188.09 184.61 185.09 0.0M
2022-12-05 189.50 189.50 188.02 188.02 0.0M
2022-12-02 187.46 190.12 187.17 189.96 0.0M
2022-12-01 189.44 189.63 188.37 189.37 0.0M
2022-11-30 184.62 187.35 184.62 187.35 0.0M
2022-11-29 184.70 184.84 184.32 184.59 0.0M
2022-11-28 183.82 184.80 183.82 184.80 0.0M
2022-11-25 183.60 184.35 183.60 184.34 0.0M
2022-11-23 183.14 183.69 182.90 183.25 0.0M
2022-11-22 182.38 183.81 182.18 183.81 0.0M
2022-11-21 180.93 181.71 180.93 181.71 0.0M
2022-11-18 181.36 181.66 180.55 181.42 0.0M
2022-11-17 178.54 180.31 178.54 180.19 0.0M
2022-11-16 181.79 182.24 179.96 180.16 0.0M
2022-11-15 183.50 183.54 181.16 181.84 0.0M
2022-11-14 182.32 184.51 181.81 182.47 0.0M
2022-11-11 180.74 180.81 178.02 180.64 0.0M
2022-11-10 181.25 181.58 179.50 181.33 0.0M
2022-11-09 179.81 179.91 177.25 177.25 0.0M
2022-11-08 178.44 181.44 178.44 179.79 0.0M
2022-11-07 178.69 179.94 178.69 179.46 0.0M
2022-11-04 179.33 179.33 175.39 177.31 0.0M
2022-11-03 176.63 177.51 175.76 177.15 0.0M
2022-11-02 180.87 181.78 178.21 178.21 0.0M
2022-11-01 180.02 181.55 178.88 180.98 0.1M
2022-10-31 181.40 181.80 180.81 181.07 0.0M
2022-10-28 179.96 182.50 179.96 182.50 0.0M
2022-10-27 180.42 180.42 178.78 178.78 0.0M
2022-10-26 178.14 181.37 178.14 179.72 0.0M
2022-10-25 175.65 177.99 175.65 177.74 0.0M
2022-10-24 175.44 176.65 175.00 176.15 0.0M
2022-10-21 170.87 174.53 170.87 174.30 0.0M
2022-10-20 171.61 171.61 170.17 170.27 0.0M
2022-10-19 174.64 174.64 170.43 171.36 0.0M
2022-10-18 174.76 175.73 174.51 174.86 0.0M
2022-10-17 172.05 174.14 172.05 173.87 0.0M
2022-10-14 172.83 172.83 170.74 171.10 0.0M
2022-10-13 166.99 172.56 166.99 172.18 0.1M
2022-10-12 169.35 170.31 169.21 169.35 0.0M
2022-10-11 168.06 171.00 168.06 169.63 0.0M
2022-10-10 169.62 169.77 167.87 167.98 0.1M
2022-10-07 171.99 171.99 168.92 169.25 0.0M
2022-10-06 173.89 173.89 171.89 172.02 0.0M
2022-10-05 173.41 174.35 172.89 174.11 0.0M
2022-10-04 172.09 174.50 172.09 174.48 0.0M
2022-10-03 170.25 171.31 169.58 170.87 0.0M
2022-09-30 170.68 172.34 169.54 169.54 0.0M
2022-09-29 171.48 171.48 169.64 170.61 0.0M
2022-09-28 170.61 173.15 170.61 172.42 0.0M
2022-09-27 170.12 171.17 168.67 169.10 0.0M
2022-09-26 169.32 170.78 168.75 169.22 0.0M
2022-09-23 171.93 171.93 169.88 171.45 0.0M
2022-09-22 171.34 174.28 171.34 173.77 0.0M
2022-09-21 175.75 175.79 172.27 172.27 0.0M
2022-09-20 176.71 176.71 174.62 175.26 0.0M
2022-09-19 177.56 177.62 176.03 177.62 0.0M
2022-09-16 178.02 179.39 177.82 178.90 0.0M
2022-09-15 179.34 180.08 179.34 179.40 0.0M
2022-09-14 179.47 180.25 179.17 179.91 0.0M
2022-09-13 181.43 181.44 178.53 178.96 0.0M
2022-09-12 184.68 185.49 184.02 184.41 0.0M
2022-09-09 181.38 183.49 181.38 183.08 0.0M
2022-09-08 178.44 180.82 178.44 180.82 0.0M
2022-09-07 176.61 179.35 176.24 179.22 0.0M
2022-09-06 177.61 178.30 176.84 176.93 0.0M
2022-09-02 180.04 180.20 176.49 176.98 0.0M
2022-09-01 175.78 179.18 175.19 179.18 0.0M
2022-08-31 177.90 177.90 175.98 176.14 0.0M
2022-08-30 179.17 179.17 176.97 177.07 0.0M
2022-08-29 180.10 180.84 178.56 178.56 0.1M
2022-08-26 186.02 186.02 181.92 182.01 0.0M
2022-08-25 185.35 186.37 184.64 186.37 0.0M
2022-08-24 184.73 185.87 184.63 185.14 0.0M
2022-08-23 186.12 186.12 184.57 185.07 0.0M
2022-08-22 187.54 187.84 186.63 186.85 0.0M
2022-08-19 186.88 189.51 186.88 188.78 0.0M
2022-08-18 188.89 188.89 186.54 187.43 0.0M
2022-08-17 188.64 189.75 188.34 188.67 0.0M
2022-08-16 189.26 190.42 189.19 189.82 0.0M
2022-08-15 189.75 190.22 189.30 190.19 0.0M
2022-08-12 188.62 190.68 188.62 190.54 0.0M
2022-08-11 189.56 191.25 188.28 188.34 0.0M
2022-08-10 190.74 191.34 190.39 191.34 0.0M
2022-08-09 189.47 189.62 188.90 189.21 0.0M
2022-08-08 189.28 190.66 189.00 189.82 0.0M
2022-08-05 186.99 189.09 186.99 188.98 0.0M
2022-08-04 189.82 189.82 188.27 188.44 0.0M
2022-08-03 188.55 188.77 188.00 188.77 0.0M
2022-08-02 188.62 190.87 187.93 188.04 0.0M
2022-08-01 190.12 190.94 188.65 188.65 0.0M
2022-07-29 190.96 190.96 189.41 190.53 0.0M
2022-07-28 191.45 193.33 188.00 191.36 0.0M
2022-07-27 190.67 192.30 190.19 191.90 0.0M
2022-07-26 189.76 191.61 189.76 191.33 0.0M
2022-07-25 189.33 190.20 189.20 190.02 0.1M
2022-07-22 190.15 190.49 189.12 189.59 0.0M
2022-07-21 188.19 190.34 188.19 190.34 0.0M
2022-07-20 190.56 190.56 188.40 188.97 0.0M
2022-07-19 190.19 191.36 190.19 190.34 0.0M
2022-07-18 193.44 193.44 188.70 188.70 0.0M
2022-07-15 191.59 192.30 191.17 192.11 0.0M
2022-07-14 188.02 190.11 187.91 189.86 0.0M
2022-07-13 190.44 191.27 190.03 190.37 0.0M
2022-07-12 193.94 193.94 190.81 191.81 0.1M
2022-07-11 194.08 194.88 193.64 193.76 0.0M
2022-07-08 195.21 196.60 194.11 195.18 0.0M
2022-07-07 194.76 195.88 194.76 195.56 0.0M
2022-07-06 193.91 195.08 193.13 194.40 0.0M
2022-07-05 192.01 193.50 189.48 193.50 0.0M
2022-07-01 191.70 193.84 190.02 193.61 0.1M
2022-06-30 190.92 192.52 189.81 191.65 0.0M
2022-06-29 191.64 192.12 190.90 191.47 0.0M
2022-06-28 195.50 195.50 190.65 190.83 0.0M
2022-06-27 194.74 196.17 194.74 195.46 0.0M
2022-06-24 191.37 194.47 191.37 194.26 0.1M
2022-06-23 186.57 190.30 186.57 190.16 0.0M
2022-06-22 185.98 186.76 185.64 185.64 0.0M
2022-06-21 180.66 184.15 180.66 183.27 0.0M
2022-06-17 179.26 180.72 179.13 179.31 0.0M
2022-06-16 177.48 178.47 177.36 178.46 0.0M
2022-06-15 180.21 182.42 179.28 181.35 0.0M
2022-06-14 180.63 180.63 178.00 178.90 0.1M
2022-06-13 182.67 182.81 180.11 180.23 0.0M
2022-06-10 188.43 188.43 185.74 185.99 0.0M
2022-06-09 193.94 194.21 190.30 190.30 0.0M
2022-06-08 195.67 197.28 194.92 195.40 0.0M
2022-06-07 192.83 196.90 192.83 196.90 0.0M
2022-06-06 194.71 195.14 193.51 193.62 0.0M
2022-06-03 192.24 194.63 192.24 193.96 0.0M
2022-06-02 192.45 193.85 189.34 193.85 0.0M
2022-06-01 194.32 194.32 190.96 192.81 0.1M
2022-05-31 195.12 195.12 191.96 194.45 0.0M
2022-05-27 195.00 196.72 195.00 196.72 0.0M
2022-05-26 195.12 195.15 194.38 194.64 0.0M
2022-05-25 192.27 193.54 191.41 192.92 0.0M
2022-05-24 192.36 192.88 190.88 192.48 0.0M
2022-05-23 192.88 193.79 192.04 192.37 0.0M
2022-05-20 191.40 191.65 187.78 191.50 0.0M
2022-05-19 186.26 188.81 186.26 187.81 0.0M
2022-05-18 191.57 191.74 187.53 187.60 0.0M
2022-05-17 189.85 192.03 189.84 192.03 0.0M
2022-05-16 188.00 189.90 187.24 188.83 0.0M
2022-05-13 185.99 186.84 185.67 186.61 0.0M
2022-05-12 181.61 184.93 181.61 184.93 0.0M
2022-05-11 182.25 185.20 180.98 180.98 0.0M
2022-05-10 182.93 183.76 180.46 182.66 0.0M
2022-05-09 182.29 183.05 180.24 180.80 0.0M
2022-05-06 183.59 184.59 182.78 184.15 0.0M
2022-05-05 189.17 189.17 183.95 185.11 0.0M
2022-05-04 185.55 190.29 185.55 189.86 0.0M
2022-05-03 186.63 188.87 186.63 188.00 0.0M
2022-05-02 186.42 188.20 183.77 186.22 0.0M
2022-04-29 189.98 189.98 187.82 187.82 0.0M
2022-04-28 190.18 192.02 188.21 191.21 0.0M
2022-04-27 188.27 189.71 187.92 188.67 0.0M
2022-04-26 190.20 190.59 188.10 188.10 0.0M
2022-04-25 187.27 190.46 185.89 190.38 0.0M
2022-04-22 191.53 191.53 187.99 187.99 0.0M
2022-04-21 195.12 195.12 191.44 191.68 0.0M
2022-04-20 195.11 195.11 193.46 194.27 0.0M
2022-04-19 193.30 194.99 193.28 194.41 0.0M
2022-04-18 196.47 196.47 192.76 193.37 0.0M
2022-04-14 198.15 198.69 197.45 197.45 0.0M
2022-04-13 196.71 197.95 196.63 197.80 0.0M
2022-04-12 198.19 198.19 195.94 196.16 0.0M
2022-04-11 201.53 202.20 197.58 197.70 0.0M
2022-04-08 201.69 202.77 201.09 201.77 0.0M
2022-04-07 198.63 202.27 198.63 201.82 0.0M
2022-04-06 194.73 198.92 194.73 198.72 0.0M
2022-04-05 195.05 198.00 195.05 195.05 0.0M
2022-04-04 196.49 196.49 194.01 194.93 0.0M
2022-04-01 194.82 195.92 194.05 195.77 0.0M
2022-03-31 196.05 196.87 194.26 194.26 0.0M
2022-03-30 196.90 197.97 195.12 196.05 0.0M
2022-03-29 196.91 197.54 196.19 196.47 0.0M
2022-03-28 194.91 195.63 193.86 195.22 0.0M
2022-03-25 195.38 195.90 194.33 194.98 0.0M
2022-03-24 194.56 194.58 193.36 194.52 0.0M
2022-03-23 195.45 195.57 193.87 193.87 0.0M
2022-03-22 196.56 196.56 195.04 195.65 0.0M
2022-03-21 196.00 197.68 195.61 196.04 0.0M
2022-03-18 196.03 196.95 195.26 196.47 0.0M
2022-03-17 192.14 196.05 192.14 195.95 0.0M
2022-03-16 191.03 192.45 189.56 192.22 0.0M
2022-03-15 188.95 189.95 187.62 189.95 0.0M
2022-03-14 188.60 190.33 187.29 187.60 0.0M
2022-03-11 187.89 189.29 187.47 187.47 0.0M
2022-03-10 184.84 187.00 184.75 187.00 0.0M
2022-03-09 185.47 187.21 185.03 186.38 0.0M
2022-03-08 185.27 185.51 182.30 182.62 0.0M
2022-03-07 186.12 186.30 184.53 185.11 0.0M
2022-03-04 184.23 186.81 184.04 186.81 0.0M
2022-03-03 187.22 187.22 185.56 186.16 0.0M
2022-03-02 183.56 186.55 182.20 186.13 0.0M
2022-03-01 183.48 183.48 181.47 182.15 0.0M
2022-02-28 184.70 184.70 182.20 183.62 0.0M
2022-02-25 180.71 187.50 180.71 186.96 0.0M
2022-02-24 176.96 180.85 176.96 180.82 0.0M
2022-02-23 182.75 183.03 181.24 181.32 0.0M
2022-02-22 184.23 184.52 182.52 182.99 0.0M
2022-02-18 185.78 187.60 184.83 185.43 0.0M
2022-02-17 188.29 188.29 186.74 186.79 0.0M
2022-02-16 189.61 189.72 188.63 189.36 0.0M
2022-02-15 187.09 189.21 187.09 189.17 0.0M
2022-02-14 187.50 187.50 185.28 186.61 0.0M
2022-02-11 188.68 190.35 187.98 188.77 0.0M
2022-02-10 190.39 191.29 188.60 189.20 0.0M
2022-02-09 190.08 191.67 190.08 191.26 0.0M
2022-02-08 188.40 189.69 187.23 189.69 0.0M
2022-02-07 190.77 191.36 190.71 190.96 0.0M
2022-02-04 189.20 191.02 189.20 190.14 0.0M
2022-02-03 191.27 191.30 190.14 190.27 0.0M
2022-02-02 190.61 193.08 190.44 192.82 0.0M
2022-02-01 190.22 191.40 189.96 191.40 0.0M
2022-01-31 188.54 190.53 188.54 190.52 0.0M
2022-01-28 185.55 189.61 185.55 189.61 0.0M
2022-01-27 187.44 189.47 186.48 186.53 0.0M
2022-01-26 188.35 188.50 185.17 186.01 0.0M
2022-01-25 183.84 187.29 183.84 186.45 0.0M
2022-01-24 183.61 185.09 179.15 185.09 0.0M
2022-01-21 187.73 189.24 186.46 186.55 0.0M
2022-01-20 189.08 190.94 188.43 188.43 0.0M
2022-01-19 191.01 191.01 188.94 188.94 0.0M
2022-01-18 190.61 191.23 190.06 190.15 0.0M
2022-01-14 192.00 192.70 190.66 192.70 0.0M
2022-01-13 196.15 196.15 192.78 193.12 0.0M
2022-01-12 196.45 196.59 195.60 196.13 0.0M
2022-01-11 198.77 198.77 196.89 198.07 0.0M
2022-01-10 196.42 197.97 195.04 197.97 0.0M
2022-01-07 194.66 196.00 194.50 195.65 0.0M
2022-01-06 194.12 195.20 192.29 194.12 0.0M
2022-01-05 196.11 197.20 194.53 194.65 0.0M
2022-01-04 195.83 196.02 194.12 195.39 0.0M
2022-01-03 199.33 199.33 196.45 198.01 0.0M