iShares Enhanced Large Cap Core Active ETF (ENHU)
NASDAQ: ENHU · Real-Time Price · USD
26.38
-0.11 (-0.42%)
At close: Apr 28, 2026, 4:00 PM EDT
26.38
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
ENHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.37 | 26.38 | 26.34 | 26.35 | 26.35 | -0.54% | 732 |
| Apr 27, 2026 | 26.42 | 26.49 | 26.42 | 26.49 | 26.49 | 0.12% | 172 |
| Apr 24, 2026 | 26.37 | 26.46 | 26.37 | 26.46 | 26.46 | 0.67% | 314 |
| Apr 23, 2026 | 26.38 | 26.38 | 26.16 | 26.29 | 26.29 | -0.43% | 555 |
| Apr 22, 2026 | 26.34 | 26.40 | 26.34 | 26.40 | 26.40 | 1.08% | 200 |
| Apr 21, 2026 | 26.23 | 26.24 | 26.12 | 26.12 | 26.12 | -0.58% | 757 |
| Apr 20, 2026 | 26.32 | 26.32 | 26.22 | 26.27 | 26.27 | -0.33% | 1,293 |
| Apr 17, 2026 | 26.39 | 26.39 | 26.36 | 26.36 | 26.36 | 1.23% | 100 |
| Apr 16, 2026 | 25.99 | 26.04 | 25.99 | 26.04 | 26.04 | 0.11% | 100 |
| Apr 15, 2026 | 25.90 | 26.01 | 25.90 | 26.01 | 26.01 | 0.79% | 467 |
| Apr 14, 2026 | 25.70 | 25.81 | 25.70 | 25.81 | 25.81 | 1.20% | 125 |
| Apr 13, 2026 | 25.21 | 25.50 | 25.21 | 25.50 | 25.50 | 1.02% | 2,146 |
| Apr 10, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.11% | 7 |
| Apr 9, 2026 | 25.25 | 25.27 | 25.24 | 25.27 | 25.27 | 0.73% | 374 |
| Apr 8, 2026 | 25.06 | 25.09 | 25.06 | 25.09 | 25.09 | 2.61% | 136 |
| Apr 7, 2026 | 24.26 | 24.45 | 24.26 | 24.45 | 24.45 | -0.03% | 300 |
| Apr 6, 2026 | 24.42 | 24.46 | 24.42 | 24.46 | 24.46 | 0.41% | 225 |
| Apr 2, 2026 | 24.27 | 24.36 | 24.27 | 24.36 | 24.36 | 0.08% | 100 |
| Apr 1, 2026 | 24.29 | 24.34 | 24.29 | 24.34 | 24.34 | 0.88% | 100 |
| Mar 31, 2026 | 23.87 | 24.12 | 23.87 | 24.12 | 24.12 | 2.89% | 136 |
| Mar 30, 2026 | 23.60 | 23.60 | 23.45 | 23.45 | 23.45 | -0.45% | 104 |
| Mar 27, 2026 | 23.77 | 23.77 | 23.55 | 23.55 | 23.55 | -1.63% | 242 |
| Mar 26, 2026 | 24.22 | 24.22 | 23.94 | 23.94 | 23.94 | -1.69% | 331 |
| Mar 25, 2026 | 24.37 | 24.41 | 24.36 | 24.36 | 24.36 | 0.60% | 429 |
| Mar 24, 2026 | 24.22 | 24.22 | 24.19 | 24.21 | 24.21 | -0.49% | 267 |
| Mar 23, 2026 | 24.55 | 24.55 | 24.33 | 24.33 | 24.33 | 1.14% | 364 |
| Mar 20, 2026 | 24.22 | 24.23 | 23.95 | 24.05 | 24.05 | -1.55% | 4,315 |
| Mar 19, 2026 | 24.42 | 24.43 | 24.40 | 24.43 | 24.43 | -0.25% | 426 |
| Mar 18, 2026 | 24.70 | 24.70 | 24.49 | 24.49 | 24.49 | -1.35% | 519 |
| Mar 17, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.01% | 50 |
| Mar 16, 2026 | 24.84 | 24.90 | 24.79 | 24.82 | 24.77 | 1.07% | 465 |
| Mar 13, 2026 | 24.66 | 24.66 | 24.56 | 24.56 | 24.51 | -0.62% | 325 |
| Mar 12, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.66 | -1.48% | - |
| Mar 11, 2026 | 25.15 | 25.15 | 25.07 | 25.09 | 25.03 | -0.05% | 461 |
| Mar 10, 2026 | 25.28 | 25.28 | 25.10 | 25.10 | 25.04 | -0.25% | 198 |
| Mar 9, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.11 | 0.89% | 4 |
| Mar 6, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.89 | -1.24% | 12 |
| Mar 5, 2026 | 25.19 | 25.25 | 25.18 | 25.25 | 25.20 | -0.67% | 406 |
| Mar 4, 2026 | 25.43 | 25.44 | 25.42 | 25.42 | 25.37 | 0.87% | 200 |
| Mar 3, 2026 | 25.02 | 25.21 | 25.02 | 25.21 | 25.15 | -1.04% | 253 |
| Mar 2, 2026 | 25.41 | 25.47 | 25.40 | 25.47 | 25.41 | 0.17% | 200 |
| Feb 27, 2026 | 25.38 | 25.43 | 25.35 | 25.43 | 25.37 | -0.43% | 620 |
| Feb 26, 2026 | 25.35 | 25.54 | 25.35 | 25.54 | 25.48 | -0.58% | 248 |
| Feb 25, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.63 | 0.80% | - |
| Feb 24, 2026 | 25.29 | 25.48 | 25.29 | 25.48 | 25.43 | 0.85% | 329 |
| Feb 23, 2026 | 25.35 | 25.35 | 25.27 | 25.27 | 25.21 | -1.15% | 895 |
| Feb 20, 2026 | 25.47 | 25.56 | 25.46 | 25.56 | 25.51 | 0.71% | 208 |
| Feb 19, 2026 | 25.40 | 25.40 | 25.38 | 25.38 | 25.33 | -0.34% | 101 |
| Feb 18, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.41 | 0.60% | 103 |
| Feb 17, 2026 | 25.15 | 25.32 | 25.13 | 25.32 | 25.26 | 0.19% | 871 |