iShares U.S. Healthcare Providers ETF (IHF)
NYSEARCA: IHF · Real-Time Price · USD
47.97
+0.23 (0.48%)
Dec 24, 2025, 1:00 PM EST - Market closed
IHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 47.76 | 48.07 | 47.68 | 47.97 | 47.97 | 0.48% | 44,932 |
| Dec 23, 2025 | 47.76 | 47.88 | 47.65 | 47.74 | 47.74 | -0.38% | 104,503 |
| Dec 22, 2025 | 47.55 | 48.14 | 47.41 | 47.92 | 47.92 | 0.29% | 219,861 |
| Dec 19, 2025 | 47.52 | 48.19 | 47.49 | 47.78 | 47.78 | 0.29% | 1,468,860 |
| Dec 18, 2025 | 47.83 | 47.94 | 47.43 | 47.64 | 47.64 | -0.46% | 299,631 |
| Dec 17, 2025 | 48.07 | 48.23 | 47.74 | 47.86 | 47.86 | -0.46% | 118,743 |
| Dec 16, 2025 | 48.83 | 48.90 | 47.84 | 48.08 | 48.08 | -2.26% | 211,410 |
| Dec 15, 2025 | 49.27 | 49.33 | 48.87 | 49.19 | 48.97 | 0.06% | 173,895 |
| Dec 12, 2025 | 49.05 | 49.57 | 49.01 | 49.16 | 48.94 | 0.16% | 422,838 |
| Dec 11, 2025 | 48.03 | 49.19 | 48.03 | 49.08 | 48.86 | 2.23% | 147,464 |
| Dec 10, 2025 | 47.76 | 48.06 | 47.55 | 48.01 | 47.79 | 0.46% | 94,172 |
| Dec 9, 2025 | 48.02 | 48.40 | 47.75 | 47.79 | 47.57 | -0.08% | 283,851 |
| Dec 8, 2025 | 48.20 | 48.20 | 47.63 | 47.83 | 47.61 | -0.60% | 183,972 |
| Dec 5, 2025 | 48.75 | 48.75 | 48.02 | 48.12 | 47.90 | -0.97% | 136,229 |
| Dec 4, 2025 | 48.67 | 48.73 | 48.35 | 48.59 | 48.37 | -0.14% | 193,144 |
| Dec 3, 2025 | 48.50 | 48.87 | 48.47 | 48.66 | 48.44 | 0.41% | 114,589 |
| Dec 2, 2025 | 48.82 | 48.84 | 48.31 | 48.46 | 48.24 | -0.45% | 287,982 |
| Dec 1, 2025 | 49.20 | 49.43 | 48.63 | 48.68 | 48.46 | -1.60% | 252,284 |
| Nov 28, 2025 | 49.66 | 49.66 | 49.37 | 49.47 | 49.24 | 0.02% | 53,111 |
| Nov 26, 2025 | 49.28 | 49.81 | 49.10 | 49.46 | 49.24 | 0.51% | 144,088 |
| Nov 25, 2025 | 48.46 | 49.36 | 48.46 | 49.21 | 48.99 | 2.07% | 248,500 |
| Nov 24, 2025 | 48.49 | 48.65 | 47.96 | 48.21 | 47.99 | 0.77% | 423,449 |
| Nov 21, 2025 | 46.70 | 48.21 | 46.65 | 47.84 | 47.62 | 2.42% | 308,844 |
| Nov 20, 2025 | 47.38 | 47.54 | 46.70 | 46.71 | 46.50 | -0.49% | 233,276 |
| Nov 19, 2025 | 47.38 | 47.38 | 46.75 | 46.94 | 46.73 | -0.80% | 129,282 |
| Nov 18, 2025 | 47.32 | 47.41 | 46.95 | 47.32 | 47.10 | -0.59% | 172,696 |
| Nov 17, 2025 | 47.75 | 48.29 | 47.46 | 47.60 | 47.38 | -0.27% | 201,219 |
| Nov 14, 2025 | 47.93 | 48.04 | 47.57 | 47.73 | 47.51 | -1.10% | 227,324 |
| Nov 13, 2025 | 48.59 | 48.87 | 48.23 | 48.26 | 48.04 | -1.29% | 122,576 |
| Nov 12, 2025 | 48.32 | 49.46 | 48.32 | 48.89 | 48.67 | 1.08% | 119,490 |
| Nov 11, 2025 | 47.69 | 48.46 | 47.63 | 48.37 | 48.15 | 1.83% | 176,346 |
| Nov 10, 2025 | 47.52 | 47.75 | 47.13 | 47.50 | 47.28 | -1.49% | 291,937 |
| Nov 7, 2025 | 47.75 | 48.25 | 47.55 | 48.22 | 48.00 | 0.69% | 187,017 |
| Nov 6, 2025 | 48.54 | 48.79 | 47.88 | 47.89 | 47.67 | -1.38% | 129,153 |
| Nov 5, 2025 | 48.34 | 48.79 | 48.18 | 48.56 | 48.34 | -0.43% | 190,413 |
| Nov 4, 2025 | 48.27 | 49.16 | 48.27 | 48.77 | 48.55 | 0.25% | 233,684 |
| Nov 3, 2025 | 48.41 | 48.66 | 47.51 | 48.65 | 48.43 | 0.43% | 295,472 |
| Oct 31, 2025 | 48.58 | 48.83 | 47.97 | 48.44 | 48.22 | -0.47% | 435,521 |
| Oct 30, 2025 | 49.35 | 50.04 | 48.57 | 48.67 | 48.45 | -3.68% | 460,785 |
| Oct 29, 2025 | 51.16 | 51.32 | 50.42 | 50.53 | 50.30 | -1.27% | 327,836 |
| Oct 28, 2025 | 51.81 | 51.99 | 50.71 | 51.18 | 50.95 | -0.51% | 434,503 |
| Oct 27, 2025 | 51.16 | 51.51 | 51.04 | 51.44 | 51.21 | 0.65% | 339,644 |
| Oct 24, 2025 | 51.24 | 51.45 | 51.08 | 51.11 | 50.88 | 0.51% | 109,401 |
| Oct 23, 2025 | 50.49 | 51.01 | 50.32 | 50.85 | 50.62 | -0.41% | 114,912 |
| Oct 22, 2025 | 51.27 | 51.30 | 50.74 | 51.06 | 50.83 | -0.55% | 142,520 |
| Oct 21, 2025 | 51.25 | 51.60 | 50.89 | 51.34 | 51.11 | 0.21% | 207,807 |
| Oct 20, 2025 | 50.59 | 51.34 | 50.59 | 51.23 | 51.00 | 1.63% | 115,545 |
| Oct 17, 2025 | 50.06 | 50.55 | 50.01 | 50.41 | 50.18 | 0.40% | 139,001 |
| Oct 16, 2025 | 50.51 | 50.67 | 50.06 | 50.21 | 49.98 | -0.36% | 211,064 |
| Oct 15, 2025 | 50.31 | 50.66 | 49.95 | 50.39 | 50.16 | 0.40% | 547,725 |