iShares Enhanced Large Cap Core Active ETF (ENHU)
NASDAQ: ENHU · Real-Time Price · USD
25.27
-0.29 (-1.15%)
Feb 23, 2026, 4:00 PM EST - Market closed
ENHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 25.35 | 25.35 | 25.27 | 25.34 | 25.34 | -0.86% | 895 |
| Feb 20, 2026 | 25.47 | 25.56 | 25.46 | 25.56 | 25.56 | 0.71% | 208 |
| Feb 19, 2026 | 25.40 | 25.40 | 25.38 | 25.38 | 25.38 | -0.34% | 101 |
| Feb 18, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.60% | 103 |
| Feb 17, 2026 | 25.15 | 25.32 | 25.13 | 25.32 | 25.32 | 0.19% | 871 |
| Feb 13, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.06% | - |
| Feb 12, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.33% | - |
| Feb 11, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.13% | - |
| Feb 10, 2026 | 25.74 | 25.74 | 25.59 | 25.59 | 25.59 | -0.45% | 228 |
| Feb 9, 2026 | 25.72 | 25.73 | 25.71 | 25.71 | 25.71 | 0.34% | 200 |
| Feb 6, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.99% | - |
| Feb 5, 2026 | 25.13 | 25.13 | 25.12 | 25.12 | 25.12 | -1.11% | 100 |
| Feb 4, 2026 | 25.46 | 25.46 | 25.40 | 25.40 | 25.40 | -0.68% | 100 |
| Feb 3, 2026 | 25.86 | 25.86 | 25.56 | 25.58 | 25.58 | -0.88% | 3,267 |
| Feb 2, 2026 | 25.81 | 25.81 | 25.80 | 25.80 | 25.80 | 0.71% | 254 |
| Jan 30, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.53% | - |
| Jan 29, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.15% | - |
| Jan 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.05% | 1 |
| Jan 27, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.50% | 1 |
| Jan 26, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.49% | - |
| Jan 23, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.10% | 109 |
| Jan 22, 2026 | 25.47 | 25.60 | 25.47 | 25.54 | 25.54 | 0.60% | 431 |
| Jan 21, 2026 | 25.35 | 25.39 | 25.23 | 25.38 | 25.38 | 1.25% | 1,055 |
| Jan 20, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -2.12% | 6 |
| Jan 16, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.07% | 21 |
| Jan 15, 2026 | 25.67 | 25.69 | 25.60 | 25.60 | 25.60 | 0.20% | 402 |
| Jan 14, 2026 | 25.45 | 25.54 | 25.45 | 25.54 | 25.54 | -0.52% | 2,192 |
| Jan 13, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.30% | - |
| Jan 12, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.12% | - |
| Jan 9, 2026 | 25.65 | 25.72 | 25.65 | 25.72 | 25.72 | 0.62% | 122 |
| Jan 8, 2026 | 25.56 | 25.57 | 25.56 | 25.57 | 25.57 | -0.05% | 135 |
| Jan 7, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.26% | 50 |
| Jan 6, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.64 | 0.79% | - |
| Jan 5, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.70% | 10 |
| Jan 2, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.13% | 40 |
| Dec 31, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.23 | -0.72% | 17 |
| Dec 30, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.11% | - |
| Dec 29, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.38% | 13 |
| Dec 26, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.01% | 80 |
| Dec 24, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.35% | 18 |
| Dec 23, 2025 | 25.34 | 25.46 | 25.34 | 25.46 | 25.46 | 0.43% | 639 |
| Dec 22, 2025 | 25.28 | 25.35 | 25.28 | 25.35 | 25.35 | 0.68% | 392 |
| Dec 19, 2025 | 25.14 | 25.19 | 25.13 | 25.18 | 25.17 | 0.94% | 4,673 |
| Dec 18, 2025 | 25.02 | 25.02 | 24.94 | 24.94 | 24.94 | 0.86% | 246 |
| Dec 17, 2025 | 24.86 | 24.87 | 24.73 | 24.73 | 24.73 | -1.11% | 500 |
| Dec 16, 2025 | 25.01 | 25.01 | 24.92 | 25.01 | 25.01 | -0.31% | 1,540 |
| Dec 15, 2025 | 25.08 | 25.08 | 25.07 | 25.08 | 25.04 | -0.13% | 204 |
| Dec 12, 2025 | 25.16 | 25.21 | 25.12 | 25.12 | 25.07 | -1.10% | 1,314 |
| Dec 11, 2025 | 25.37 | 25.42 | 25.37 | 25.40 | 25.35 | 0.16% | 13,991 |
| Dec 10, 2025 | 25.18 | 25.40 | 25.18 | 25.35 | 25.31 | 0.64% | 1,660 |