iShares U.S. Healthcare Providers ETF (IHF)
NYSEARCA: IHF · Real-Time Price · USD
49.21
+1.00 (2.07%)
At close: Nov 25, 2025, 4:00 PM EST
49.21
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST
IHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 48.46 | 49.36 | 48.46 | 49.30 | - | 2.26% | 163,409 |
| Nov 24, 2025 | 48.49 | 48.65 | 47.96 | 48.21 | 48.21 | 0.77% | 423,449 |
| Nov 21, 2025 | 46.70 | 48.21 | 46.65 | 47.84 | 47.84 | 2.42% | 308,844 |
| Nov 20, 2025 | 47.38 | 47.54 | 46.70 | 46.71 | 46.71 | -0.49% | 233,276 |
| Nov 19, 2025 | 47.38 | 47.38 | 46.75 | 46.94 | 46.94 | -0.80% | 129,282 |
| Nov 18, 2025 | 47.32 | 47.41 | 46.95 | 47.32 | 47.32 | -0.59% | 172,696 |
| Nov 17, 2025 | 47.75 | 48.29 | 47.46 | 47.60 | 47.60 | -0.27% | 201,219 |
| Nov 14, 2025 | 47.93 | 48.04 | 47.57 | 47.73 | 47.73 | -1.10% | 227,324 |
| Nov 13, 2025 | 48.59 | 48.87 | 48.23 | 48.26 | 48.26 | -1.29% | 122,576 |
| Nov 12, 2025 | 48.32 | 49.46 | 48.32 | 48.89 | 48.89 | 1.08% | 119,490 |
| Nov 11, 2025 | 47.69 | 48.46 | 47.63 | 48.37 | 48.37 | 1.83% | 176,346 |
| Nov 10, 2025 | 47.52 | 47.75 | 47.13 | 47.50 | 47.50 | -1.49% | 291,937 |
| Nov 7, 2025 | 47.75 | 48.25 | 47.55 | 48.22 | 48.22 | 0.69% | 187,017 |
| Nov 6, 2025 | 48.54 | 48.79 | 47.88 | 47.89 | 47.89 | -1.38% | 129,153 |
| Nov 5, 2025 | 48.34 | 48.79 | 48.18 | 48.56 | 48.56 | -0.43% | 190,413 |
| Nov 4, 2025 | 48.27 | 49.16 | 48.27 | 48.77 | 48.77 | 0.25% | 233,684 |
| Nov 3, 2025 | 48.41 | 48.66 | 47.51 | 48.65 | 48.65 | 0.43% | 295,472 |
| 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 |