MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IHE — iShares U.S. Pharmaceuticals ETF
NYSE ArcaiShares U.S. Pharmaceuticals ETF
$98.65
-0.35(-0.35%)
- O
- 99.33
- H
- 99.48
- L
- 98.25
- V
- 663.73K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$98.65
Period Return+51.96%
Period High$108.66
Period Low$62.02
Avg Daily Volume115.8K
Total Trading Days365
IHE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $99.33 | $99.48 | $98.25 | $98.65 | $-0.35 | -0.35% | 663,735 | $98.45 | $98.25 $99.48 |
| Oct 1, 2026 | $100.05 | $100.34 | $98.87 | $99.00 | $-1.52 | -1.51% | 234,993 | $99.44 | $98.87 $100.34 |
| Sep 30, 2026 | $102.47 | $102.75 | $100.50 | $100.52 | $-1.74 | -1.70% | 238,293 | $101.70 | $100.50 $102.75 |
| Sep 29, 2026 | $102.78 | $103.31 | $101.43 | $102.26 | $-0.93 | -0.90% | 96,473 | $102.07 | $101.43 $103.31 |
| Sep 28, 2026 | $102.02 | $103.50 | $102.00 | $103.19 | +$0.66 | +0.64% | 69,657 | $102.95 | $102.00 $103.50 |
| Sep 25, 2026 | $102.60 | $102.78 | $101.49 | $102.53 | +$0.19 | +0.19% | 74,469 | $101.95 | $101.49 $102.78 |
| Sep 24, 2026 | $101.55 | $102.92 | $101.25 | $102.34 | +$1.02 | +1.01% | 353,999 | $102.13 | $101.25 $102.92 |
| Sep 23, 2026 | $103.15 | $103.64 | $100.82 | $101.32 | $-1.60 | -1.55% | 198,096 | $101.34 | $100.82 $103.64 |
| Sep 22, 2026 | $101.86 | $103.20 | $101.30 | $102.92 | +$0.68 | +0.67% | 75,797 | $102.68 | $101.30 $103.20 |
| Sep 21, 2026 | $101.53 | $102.67 | $101.00 | $102.24 | +$0.71 | +0.70% | 86,538 | $102.35 | $101.00 $102.67 |
| Sep 18, 2026 | $102.02 | $102.23 | $101.24 | $101.53 | $-0.74 | -0.72% | 74,094 | $101.66 | $101.24 $102.23 |
| Sep 17, 2026 | $102.11 | $102.51 | $101.67 | $102.27 | +$1.04 | +1.03% | 64,117 | $102.00 | $101.67 $102.51 |
| Sep 16, 2026 | $101.07 | $101.67 | $100.82 | $101.23 | +$0.34 | +0.34% | 161,581 | $101.35 | $100.82 $101.67 |
| Sep 15, 2026 | $101.51 | $101.91 | $100.34 | $100.89 | $-0.92 | -0.90% | 413,942 | $100.78 | $100.34 $101.91 |
| Sep 14, 2026 | $102.65 | $103.00 | $101.78 | $101.81 | +$0.74 | +0.73% | 81,625 | $102.24 | $101.78 $103.00 |
| Sep 11, 2026 | $101.96 | $102.12 | $101.00 | $101.07 | $-0.20 | -0.20% | 99,783 | $101.36 | $101.00 $102.12 |
| Sep 10, 2026 | $102.44 | $102.44 | $101.22 | $101.27 | $-0.92 | -0.90% | 214,190 | $101.56 | $101.22 $102.44 |
| Sep 9, 2026 | $102.76 | $103.10 | $102.05 | $102.19 | $-0.49 | -0.48% | 210,267 | $102.38 | $102.05 $103.10 |
| Sep 8, 2026 | $102.98 | $103.22 | $102.16 | $102.68 | $-2.00 | -1.91% | 83,654 | $102.84 | $102.16 $103.22 |
| Sep 4, 2026 | $104.50 | $104.81 | $104.32 | $104.68 | $-0.74 | -0.70% | 77,993 | $104.58 | $104.32 $104.81 |
| Sep 3, 2026 | $105.87 | $105.87 | $104.06 | $105.42 | +$0.26 | +0.25% | 144,159 | $105.19 | $104.06 $105.87 |
| Sep 2, 2026 | $104.58 | $106.25 | $104.57 | $105.16 | +$1.18 | +1.13% | 291,740 | $105.08 | $104.57 $106.25 |
| Sep 1, 2026 | $104.78 | $105.00 | $103.66 | $103.98 | +$0.34 | +0.33% | 89,996 | $104.02 | $103.66 $105.00 |
| Aug 31, 2026 | $103.50 | $103.84 | $102.70 | $103.64 | $-0.32 | -0.31% | 95,780 | $103.44 | $102.70 $103.84 |
| Aug 28, 2026 | $104.59 | $104.65 | $103.52 | $103.96 | $-0.77 | -0.74% | 245,162 | $103.83 | $103.52 $104.65 |
| Aug 27, 2026 | $104.97 | $105.49 | $104.55 | $104.73 | $-1.20 | -1.13% | 742,128 | $105.05 | $104.55 $105.49 |
| Aug 26, 2026 | $107.24 | $107.24 | $105.88 | $105.93 | $-1.48 | -1.38% | 96,845 | $106.41 | $105.88 $107.24 |
| Aug 25, 2026 | $106.87 | $107.94 | $106.87 | $107.41 | +$0.61 | +0.57% | 179,391 | $107.46 | $106.87 $107.94 |
| Aug 24, 2026 | $106.59 | $106.97 | $105.80 | $106.80 | +$0.01 | +0.01% | 133,655 | $106.52 | $105.80 $106.97 |
| Aug 21, 2026 | $105.51 | $107.40 | $105.45 | $106.79 | +$1.07 | +1.01% | 299,698 | $107.00 | $105.45 $107.40 |