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
2023-12-29 185.12 185.42 184.71 185.40 0.0M
2023-12-28 186.24 186.83 185.40 185.74 0.0M
2023-12-27 183.45 185.92 183.45 185.76 0.0M
2023-12-26 182.63 184.02 182.63 183.82 0.0M
2023-12-22 181.81 183.50 181.81 182.93 0.0M
2023-12-21 181.14 181.68 180.49 181.64 0.0M
2023-12-20 182.72 182.72 179.46 179.46 0.0M
2023-12-19 180.82 183.01 180.82 182.93 0.0M
2023-12-18 180.03 180.73 179.80 180.52 0.0M
2023-12-15 181.03 181.03 179.04 179.84 0.0M
2023-12-14 183.62 183.62 180.16 180.85 0.0M
2023-12-13 177.31 182.21 176.69 182.21 0.0M
2023-12-12 176.83 178.52 176.83 178.52 0.0M
2023-12-11 178.34 178.34 176.54 178.03 0.0M
2023-12-08 177.48 178.50 177.13 178.33 0.0M
2023-12-07 176.78 178.18 176.71 177.64 0.0M
2023-12-06 178.43 178.97 177.91 178.09 0.0M
2023-12-05 177.80 179.05 177.80 178.56 0.0M
2023-12-04 177.44 178.90 177.27 178.87 0.0M
2023-12-01 175.45 177.07 175.45 177.07 0.1M
2023-11-30 174.05 175.46 174.05 175.46 0.0M
2023-11-29 173.99 174.71 173.89 174.29 0.0M
2023-11-28 174.53 174.53 173.87 173.98 0.0M
2023-11-27 175.45 175.46 174.60 174.62 0.0M
2023-11-24 176.00 176.25 176.00 176.25 0.0M
2023-11-22 174.76 175.32 174.15 174.93 0.0M
2023-11-21 174.72 174.72 173.82 174.13 0.0M
2023-11-20 172.86 174.96 172.86 174.44 0.0M
2023-11-17 173.33 173.46 172.76 173.43 0.0M
2023-11-16 173.70 173.70 171.32 172.42 0.0M
2023-11-15 173.75 173.89 173.04 173.14 0.0M
2023-11-14 172.62 173.72 172.62 173.27 0.0M
2023-11-13 169.12 171.18 168.09 170.99 0.0M
2023-11-10 168.54 170.40 168.37 170.11 0.0M
2023-11-09 175.07 175.07 169.60 169.60 0.0M
2023-11-08 175.10 175.50 172.99 175.11 0.0M
2023-11-07 173.50 174.43 173.50 174.19 0.0M
2023-11-06 173.00 173.96 173.00 173.78 0.0M
2023-11-03 171.88 172.70 171.21 172.17 0.0M
2023-11-02 168.93 170.60 168.93 170.50 0.0M
2023-11-01 167.61 168.00 167.21 167.36 0.0M
2023-10-31 167.47 167.47 166.09 167.46 0.0M
2023-10-30 168.62 168.62 166.88 167.83 0.3M
2023-10-27 168.82 168.82 166.29 166.63 0.1M
2023-10-26 172.00 172.65 170.00 170.00 0.2M
2023-10-25 173.87 174.32 172.79 172.97 0.2M
2023-10-24 172.31 174.61 172.31 174.21 0.5M
2023-10-23 173.28 174.40 172.32 172.32 0.0M
2023-10-20 174.81 175.39 174.52 174.65 0.0M
2023-10-19 175.07 176.33 174.55 175.17 0.0M
2023-10-18 179.81 179.81 177.13 177.69 0.0M
2023-10-17 180.44 180.91 179.60 180.53 0.0M
2023-10-16 180.88 181.97 180.74 181.97 0.0M
2023-10-13 180.22 180.34 178.26 179.56 0.0M
2023-10-12 180.12 180.44 179.32 179.99 0.0M
2023-10-11 180.76 181.51 179.97 181.27 0.0M
2023-10-10 178.59 180.41 178.59 179.68 0.0M
2023-10-09 177.21 179.16 177.21 178.64 0.0M
2023-10-06 175.43 178.09 175.37 177.98 0.0M
2023-10-05 173.86 175.39 173.86 175.39 0.0M
2023-10-04 173.76 173.84 173.29 173.84 0.0M
2023-10-03 175.01 175.01 172.59 173.73 0.0M
2023-10-02 177.22 177.22 174.37 175.97 0.0M
2023-09-29 179.07 179.07 176.76 176.98 0.0M
2023-09-28 178.73 178.77 178.11 178.27 0.0M
2023-09-27 179.80 179.96 177.27 178.38 0.0M
2023-09-26 179.59 180.59 179.59 179.83 0.0M
2023-09-25 180.50 181.49 180.40 181.42 0.0M
2023-09-22 182.27 182.27 181.22 181.30 0.0M
2023-09-21 184.50 184.55 182.07 182.11 0.0M
2023-09-20 186.55 186.97 185.74 185.74 0.0M
2023-09-19 185.37 186.14 185.11 186.05 0.0M
2023-09-18 186.41 186.50 185.39 185.88 0.0M
2023-09-15 189.23 189.92 186.65 186.65 0.0M
2023-09-14 191.27 191.27 189.77 189.77 0.0M
2023-09-13 190.57 191.03 189.93 190.30 0.0M
2023-09-12 189.74 191.00 189.53 190.89 0.0M
2023-09-11 190.76 190.98 190.40 190.56 0.0M
2023-09-08 187.34 189.38 187.34 189.19 0.0M
2023-09-07 186.59 187.77 186.59 187.67 0.0M
2023-09-06 188.18 188.18 185.82 186.50 0.0M
2023-09-05 190.91 190.91 188.53 188.53 0.0M
2023-09-01 190.96 191.31 190.14 190.43 0.0M
2023-08-31 190.93 190.93 189.69 189.69 0.0M
2023-08-30 191.11 191.63 190.38 190.38 0.0M
2023-08-29 190.68 191.03 190.06 191.03 0.0M
2023-08-28 190.34 190.62 189.40 189.94 0.0M
2023-08-25 188.35 190.27 188.12 189.89 0.0M
2023-08-24 188.90 189.97 188.26 188.26 0.0M
2023-08-23 188.97 189.28 188.97 189.28 0.0M
2023-08-22 189.88 189.88 189.26 189.46 0.0M
2023-08-21 190.17 190.36 189.20 189.66 0.0M
2023-08-18 189.02 190.43 189.02 190.33 0.0M
2023-08-17 190.02 190.85 189.47 189.69 0.0M
2023-08-16 191.30 191.30 190.28 190.31 0.0M
2023-08-15 190.36 191.65 190.02 191.47 0.0M
2023-08-14 190.66 191.74 190.66 190.83 0.0M
2023-08-11 188.87 190.37 188.83 190.35 0.0M
2023-08-10 190.06 191.26 188.99 188.99 0.0M
2023-08-09 189.78 190.58 189.57 189.57 0.0M
2023-08-08 189.29 190.02 188.34 189.81 0.0M
2023-08-07 180.88 182.33 180.88 182.28 0.0M
2023-08-04 181.56 181.95 180.04 180.31 0.0M
2023-08-03 180.52 181.30 180.52 180.93 0.0M
2023-08-02 180.80 182.26 180.73 181.15 0.0M
2023-08-01 181.69 181.69 180.94 181.11 0.0M
2023-07-31 183.20 183.20 181.65 182.25 0.0M
2023-07-28 183.10 184.09 182.88 184.09 0.0M
2023-07-27 182.28 183.09 181.54 181.54 0.0M
2023-07-26 181.41 182.71 181.41 182.45 0.0M
2023-07-25 181.71 182.91 181.71 182.23 0.0M
2023-07-24 182.47 183.90 182.42 182.42 0.0M
2023-07-21 180.50 182.68 180.50 182.59 0.0M
2023-07-20 178.00 181.20 178.00 180.65 0.0M
2023-07-19 176.37 177.24 176.37 176.84 0.0M
2023-07-18 175.09 176.57 175.09 176.06 0.0M
2023-07-17 175.36 175.54 175.17 175.17 0.0M
2023-07-14 175.21 176.38 175.21 176.12 0.0M
2023-07-13 174.37 174.63 173.64 173.87 0.0M
2023-07-12 174.47 174.97 174.03 174.03 0.0M
2023-07-11 174.60 174.60 173.69 174.05 0.0M
2023-07-10 173.26 174.75 173.26 174.49 0.0M
2023-07-07 174.70 174.86 173.70 173.70 0.0M
2023-07-06 176.01 176.51 176.01 176.19 0.0M
2023-07-05 177.79 177.79 177.54 177.54 0.0M
2023-07-03 177.64 177.78 177.58 177.58 0.0M
2023-06-30 177.89 179.30 177.89 179.11 0.0M
2023-06-29 175.62 177.65 175.62 177.51 0.0M
2023-06-28 176.15 176.25 175.74 175.75 0.0M
2023-06-27 176.72 177.24 175.68 177.04 0.0M
2023-06-26 178.52 178.52 176.14 176.46 0.0M
2023-06-23 178.50 178.98 178.40 178.71 0.0M
2023-06-22 179.76 180.32 179.76 179.82 0.0M
2023-06-21 178.63 179.04 178.34 178.91 0.0M
2023-06-20 178.34 179.57 178.34 179.25 0.0M
2023-06-16 178.47 179.22 178.47 178.97 0.0M
2023-06-15 176.38 178.55 176.38 178.49 0.0M
2023-06-14 177.62 177.62 176.07 176.47 0.0M
2023-06-13 175.92 177.37 175.92 176.94 0.0M
2023-06-12 175.40 175.62 174.59 175.62 0.0M
2023-06-09 175.78 175.78 174.98 175.00 0.0M
2023-06-08 174.47 175.97 174.47 175.97 0.0M
2023-06-07 174.82 174.93 174.60 174.93 0.0M
2023-06-06 175.71 176.20 174.90 175.70 0.0M
2023-06-05 175.14 176.09 175.14 176.03 0.0M
2023-06-02 173.45 175.33 173.45 175.24 0.0M
2023-06-01 171.54 172.66 171.54 172.08 0.0M
2023-05-31 169.75 172.14 169.75 171.73 0.0M
2023-05-30 171.56 171.78 170.11 170.31 0.0M
2023-05-26 172.18 172.36 171.79 171.91 0.0M
2023-05-25 174.17 174.17 171.09 172.44 0.0M
2023-05-24 174.40 175.00 174.26 174.69 0.0M
2023-05-23 177.11 177.71 175.71 175.71 0.0M
2023-05-22 177.03 177.93 176.79 176.93 0.0M
2023-05-19 176.44 177.87 176.44 176.81 0.0M
2023-05-18 175.97 175.97 174.05 175.34 0.0M
2023-05-17 176.44 176.44 174.51 175.64 0.0M
2023-05-16 177.02 177.02 176.29 176.29 0.0M
2023-05-15 178.33 178.95 177.95 178.06 0.0M
2023-05-12 179.66 179.66 178.29 178.66 0.0M
2023-05-11 180.66 180.66 179.06 179.76 0.0M
2023-05-10 180.44 181.39 179.05 180.93 0.0M
2023-05-09 181.27 181.27 180.68 180.68 0.0M
2023-05-08 181.99 182.31 181.77 182.22 0.0M
2023-05-05 182.68 183.15 182.17 182.82 0.0M
2023-05-04 180.97 181.78 180.92 181.36 0.0M
2023-05-03 183.19 183.63 182.36 182.54 0.0M
2023-05-02 182.23 182.78 181.19 182.22 0.0M
2023-05-01 180.68 182.92 180.68 182.77 0.0M
2023-04-28 180.28 181.44 180.28 181.23 0.0M
2023-04-27 179.13 180.19 177.65 179.95 0.0M
2023-04-26 178.22 178.63 178.22 178.28 0.0M
2023-04-25 181.29 182.48 180.83 180.83 0.0M
2023-04-24 181.37 181.99 181.37 181.99 0.0M
2023-04-21 181.65 182.21 181.65 182.21 0.0M
2023-04-20 180.28 180.86 179.92 180.82 0.0M
2023-04-19 179.82 180.77 179.70 180.66 0.0M
2023-04-18 181.80 181.80 179.73 180.21 0.0M
2023-04-17 180.98 182.23 180.98 182.22 0.0M
2023-04-14 181.84 181.84 180.46 181.32 0.0M
2023-04-13 182.10 183.89 182.10 183.88 0.0M
2023-04-12 182.24 182.60 181.17 181.27 0.0M
2023-04-11 181.99 182.38 181.58 181.58 0.0M
2023-04-10 181.01 181.70 181.00 181.70 0.0M
2023-04-06 181.52 181.86 180.68 181.79 0.0M
2023-04-05 178.20 180.20 178.20 180.09 0.0M
2023-04-04 177.17 177.17 176.55 176.55 0.0M
2023-04-03 176.49 177.11 176.49 177.10 0.0M
2023-03-31 174.71 175.30 174.71 175.28 0.0M
2023-03-30 174.60 174.60 173.44 173.89 0.0M
2023-03-29 174.35 174.35 173.34 173.69 0.0M
2023-03-28 173.71 174.65 173.09 173.32 0.0M
2023-03-27 174.15 174.67 173.89 174.10 0.0M
2023-03-24 168.77 171.70 168.77 171.42 0.0M
2023-03-23 170.87 171.29 168.94 169.94 0.0M
2023-03-22 173.94 173.94 171.55 171.55 0.0M
2023-03-21 174.93 174.93 174.00 174.37 0.0M
2023-03-20 172.24 174.32 172.24 174.32 0.0M
2023-03-17 172.99 172.99 172.07 172.07 0.0M
2023-03-16 171.99 174.35 171.99 174.35 0.0M
2023-03-15 171.01 172.97 171.01 172.95 0.0M
2023-03-14 172.68 173.07 171.79 173.07 0.0M
2023-03-13 173.08 173.08 170.90 170.90 0.0M
2023-03-10 172.07 172.25 169.85 170.10 0.0M
2023-03-09 174.57 174.90 172.43 172.58 0.0M
2023-03-08 174.91 174.91 173.93 174.62 0.0M
2023-03-07 177.90 177.90 174.66 174.87 0.0M
2023-03-06 178.73 178.74 177.45 177.81 0.0M
2023-03-03 178.09 179.27 177.43 179.00 0.0M
2023-03-02 175.99 177.51 175.99 176.96 0.0M
2023-03-01 176.84 177.68 176.84 177.39 0.0M
2023-02-28 177.10 177.14 175.94 176.11 0.0M
2023-02-27 179.86 179.86 176.84 177.13 0.0M
2023-02-24 180.41 180.41 177.89 178.46 0.0M
2023-02-23 180.99 181.45 180.43 181.45 0.1M
2023-02-22 180.98 181.59 180.54 180.70 0.0M
2023-02-21 182.73 183.08 180.77 180.77 0.0M
2023-02-17 180.84 184.28 180.84 184.00 0.0M
2023-02-16 182.37 182.86 181.65 181.65 0.0M
2023-02-15 184.56 184.86 183.83 183.85 0.0M
2023-02-14 185.62 186.13 185.05 185.53 0.0M
2023-02-13 184.31 185.59 184.31 185.58 0.0M
2023-02-10 184.53 184.53 183.91 184.17 0.0M
2023-02-09 186.42 186.55 184.03 184.03 0.0M
2023-02-08 186.47 186.47 185.44 185.54 0.0M
2023-02-07 186.03 187.14 185.53 186.78 0.0M
2023-02-06 186.82 186.82 185.38 185.47 0.0M
2023-02-03 184.97 186.74 184.97 185.50 0.0M
2023-02-02 185.56 186.13 184.32 185.87 0.1M
2023-02-01 184.72 187.54 184.15 186.38 0.1M
2023-01-31 182.90 185.56 182.90 185.56 0.0M
2023-01-30 185.55 186.20 183.16 183.36 0.0M
2023-01-27 186.50 186.57 185.70 185.70 0.0M
2023-01-26 187.15 187.15 185.69 186.55 0.0M
2023-01-25 184.76 186.43 184.72 186.43 0.0M
2023-01-24 186.10 187.93 184.90 185.61 0.0M
2023-01-23 185.59 186.71 185.59 186.33 0.0M
2023-01-20 186.17 186.17 184.10 185.58 0.0M
2023-01-19 185.07 186.50 185.07 185.88 0.0M
2023-01-18 187.23 187.24 185.31 185.31 0.0M
2023-01-17 188.13 188.14 186.94 187.46 0.0M
2023-01-13 187.76 188.72 187.76 188.72 0.0M
2023-01-12 186.74 188.02 186.74 188.01 0.0M
2023-01-11 185.50 187.11 185.30 187.11 0.0M
2023-01-10 184.42 185.90 184.11 185.90 0.0M
2023-01-09 188.94 188.94 184.49 184.91 0.0M
2023-01-06 187.97 188.80 187.97 188.42 0.0M
2023-01-05 186.35 186.79 185.46 186.28 0.0M
2023-01-04 187.03 188.16 187.03 187.49 0.0M
2023-01-03 186.54 186.95 185.19 186.17 0.0M