iShares U.S. Healthcare Providers ETF (IHF)
NYSEARCA: IHF · Real-Time Price · USD
48.28
-0.16 (-0.33%)
Nov 3, 2025, 2:40 PM EST - Market open
IHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 48.41 | 48.41 | 47.51 | 48.29 | - | -0.31% | 229,277 |
| Oct 31, 2025 | 48.58 | 48.83 | 47.97 | 48.44 | 48.44 | -0.47% | 435,521 |
| Oct 30, 2025 | 49.35 | 50.04 | 48.57 | 48.67 | 48.67 | -3.68% | 460,785 |
| Oct 29, 2025 | 51.16 | 51.32 | 50.42 | 50.53 | 50.53 | -1.27% | 327,836 |
| Oct 28, 2025 | 51.81 | 51.99 | 50.71 | 51.18 | 51.18 | -0.51% | 434,503 |
| Oct 27, 2025 | 51.16 | 51.51 | 51.04 | 51.44 | 51.44 | 0.65% | 339,644 |
| Oct 24, 2025 | 51.24 | 51.45 | 51.08 | 51.11 | 51.11 | 0.51% | 109,401 |
| Oct 23, 2025 | 50.49 | 51.01 | 50.32 | 50.85 | 50.85 | -0.41% | 114,912 |
| Oct 22, 2025 | 51.27 | 51.30 | 50.74 | 51.06 | 51.06 | -0.55% | 142,520 |
| Oct 21, 2025 | 51.25 | 51.60 | 50.89 | 51.34 | 51.34 | 0.21% | 207,807 |
| Oct 20, 2025 | 50.59 | 51.34 | 50.59 | 51.23 | 51.23 | 1.63% | 115,545 |
| Oct 17, 2025 | 50.06 | 50.55 | 50.01 | 50.41 | 50.41 | 0.40% | 139,001 |
| Oct 16, 2025 | 50.51 | 50.67 | 50.06 | 50.21 | 50.21 | -0.36% | 211,064 |
| Oct 15, 2025 | 50.31 | 50.66 | 49.95 | 50.39 | 50.39 | 0.40% | 547,725 |
| Oct 14, 2025 | 49.37 | 50.35 | 49.24 | 50.19 | 50.19 | 0.95% | 72,322 |
| Oct 13, 2025 | 49.74 | 50.03 | 49.56 | 49.72 | 49.72 | 0.18% | 111,158 |
| Oct 10, 2025 | 50.93 | 50.96 | 49.59 | 49.63 | 49.63 | -2.25% | 182,477 |
| Oct 9, 2025 | 51.41 | 51.56 | 50.71 | 50.77 | 50.77 | -0.90% | 121,566 |
| Oct 8, 2025 | 51.23 | 51.44 | 50.96 | 51.23 | 51.23 | 0.31% | 105,658 |
| Oct 7, 2025 | 50.76 | 51.10 | 50.75 | 51.07 | 51.07 | 1.21% | 146,426 |
| Oct 6, 2025 | 50.76 | 50.88 | 50.46 | 50.46 | 50.46 | -0.38% | 279,086 |
| Oct 3, 2025 | 50.07 | 51.23 | 50.07 | 50.65 | 50.65 | 1.46% | 250,261 |
| Oct 2, 2025 | 49.17 | 49.92 | 48.97 | 49.92 | 49.92 | 1.18% | 350,241 |
| Oct 1, 2025 | 49.20 | 49.52 | 48.90 | 49.34 | 49.34 | -0.10% | 258,750 |
| Sep 30, 2025 | 49.02 | 49.58 | 49.02 | 49.39 | 49.39 | 0.49% | 303,482 |
| Sep 29, 2025 | 49.04 | 49.22 | 48.78 | 49.15 | 49.15 | 0.10% | 136,945 |
| Sep 26, 2025 | 48.75 | 49.14 | 48.65 | 49.10 | 49.10 | 1.09% | 106,304 |
| Sep 25, 2025 | 49.08 | 49.16 | 48.27 | 48.57 | 48.57 | -1.26% | 428,277 |
| Sep 24, 2025 | 49.02 | 49.39 | 48.92 | 49.19 | 49.19 | 0.72% | 162,913 |
| Sep 23, 2025 | 48.44 | 49.24 | 48.44 | 48.84 | 48.84 | 0.66% | 166,463 |
| Sep 22, 2025 | 47.81 | 48.63 | 47.71 | 48.52 | 48.52 | 1.17% | 144,743 |
| Sep 19, 2025 | 48.24 | 48.35 | 47.93 | 47.96 | 47.96 | -0.37% | 238,387 |
| Sep 18, 2025 | 48.02 | 48.46 | 47.81 | 48.14 | 48.14 | 0.42% | 435,448 |
| Sep 17, 2025 | 47.77 | 48.43 | 47.75 | 47.94 | 47.94 | 0.38% | 298,039 |
| Sep 16, 2025 | 48.24 | 48.29 | 47.52 | 47.76 | 47.76 | -1.22% | 293,185 |
| Sep 15, 2025 | 48.86 | 48.91 | 48.24 | 48.35 | 48.24 | -1.14% | 778,538 |
| Sep 12, 2025 | 49.20 | 49.54 | 48.88 | 48.91 | 48.80 | -0.41% | 482,413 |
| Sep 11, 2025 | 48.59 | 49.36 | 48.39 | 49.11 | 49.00 | 2.08% | 698,519 |
| Sep 10, 2025 | 48.50 | 48.54 | 47.71 | 48.11 | 48.00 | -0.85% | 1,016,830 |
| Sep 9, 2025 | 48.29 | 49.06 | 47.78 | 48.52 | 48.41 | 1.85% | 737,886 |
| Sep 8, 2025 | 48.00 | 48.03 | 47.35 | 47.64 | 47.53 | -0.23% | 428,577 |
| Sep 5, 2025 | 47.38 | 47.90 | 47.22 | 47.75 | 47.64 | 0.82% | 839,602 |
| Sep 4, 2025 | 47.05 | 47.40 | 46.78 | 47.36 | 47.25 | 0.08% | 211,083 |
| Sep 3, 2025 | 47.28 | 47.48 | 47.00 | 47.32 | 47.21 | -0.06% | 240,841 |
| Sep 2, 2025 | 46.95 | 47.70 | 46.95 | 47.35 | 47.24 | 0.25% | 869,888 |
| Aug 29, 2025 | 46.62 | 47.24 | 46.62 | 47.23 | 47.12 | 1.29% | 150,650 |
| Aug 28, 2025 | 46.80 | 46.80 | 46.33 | 46.63 | 46.52 | -0.45% | 262,813 |
| Aug 27, 2025 | 46.56 | 46.92 | 46.43 | 46.84 | 46.73 | 0.60% | 259,571 |
| Aug 26, 2025 | 46.63 | 46.87 | 46.18 | 46.56 | 46.45 | -0.17% | 611,352 |
| Aug 25, 2025 | 47.05 | 47.08 | 46.50 | 46.64 | 46.53 | -0.83% | 339,670 |