iShares U.S. Healthcare Providers ETF (IHF)
NYSEARCA: IHF · Real-Time Price · USD
42.50
-0.09 (-0.21%)
Jul 21, 2025, 4:00 PM - Market closed
IHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 42.81 | 42.93 | 42.49 | 42.50 | 42.50 | -0.21% | 1,114,702 |
| Jul 18, 2025 | 43.53 | 43.53 | 42.45 | 42.59 | 42.59 | -2.38% | 873,202 |
| Jul 17, 2025 | 44.25 | 44.25 | 43.20 | 43.63 | 43.63 | -1.98% | 707,508 |
| Jul 16, 2025 | 44.38 | 44.61 | 44.09 | 44.51 | 44.51 | 0.56% | 115,406 |
| Jul 15, 2025 | 45.25 | 45.34 | 44.25 | 44.26 | 44.26 | -2.17% | 137,872 |
| Jul 14, 2025 | 45.14 | 45.33 | 44.95 | 45.24 | 45.24 | 0.04% | 94,741 |
| Jul 11, 2025 | 45.42 | 45.42 | 44.94 | 45.22 | 45.22 | -0.83% | 203,517 |
| Jul 10, 2025 | 45.92 | 46.08 | 45.45 | 45.60 | 45.60 | -0.87% | 205,657 |
| Jul 9, 2025 | 46.14 | 46.15 | 45.52 | 46.00 | 46.00 | -0.35% | 185,160 |
| Jul 8, 2025 | 45.97 | 46.34 | 45.96 | 46.16 | 46.16 | 0.44% | 121,009 |
| Jul 7, 2025 | 46.32 | 46.37 | 45.60 | 45.96 | 45.96 | -1.08% | 376,933 |
| Jul 3, 2025 | 46.62 | 46.70 | 46.40 | 46.46 | 46.46 | 0.28% | 243,835 |
| Jul 2, 2025 | 47.82 | 47.87 | 46.28 | 46.33 | 46.33 | -6.27% | 496,168 |
| Jul 1, 2025 | 48.49 | 49.68 | 48.49 | 49.43 | 49.43 | 1.60% | 200,194 |
| Jun 30, 2025 | 48.23 | 48.67 | 48.13 | 48.65 | 48.65 | 0.85% | 82,303 |
| Jun 27, 2025 | 47.82 | 48.49 | 47.67 | 48.24 | 48.24 | 1.20% | 125,005 |
| Jun 26, 2025 | 47.46 | 48.10 | 47.42 | 47.67 | 47.67 | 0.91% | 118,597 |
| Jun 25, 2025 | 47.59 | 47.59 | 47.11 | 47.24 | 47.24 | -1.03% | 189,222 |
| Jun 24, 2025 | 47.27 | 47.77 | 47.05 | 47.73 | 47.73 | 1.32% | 130,443 |
| Jun 23, 2025 | 47.19 | 47.25 | 46.67 | 47.11 | 47.11 | -0.78% | 99,693 |
| Jun 20, 2025 | 47.96 | 48.05 | 47.32 | 47.48 | 47.48 | -0.54% | 127,192 |
| Jun 18, 2025 | 47.56 | 48.01 | 47.45 | 47.74 | 47.74 | 0.34% | 124,443 |
| Jun 17, 2025 | 47.44 | 47.81 | 47.37 | 47.58 | 47.58 | -0.15% | 159,027 |
| Jun 16, 2025 | 47.97 | 48.02 | 46.97 | 47.65 | 47.65 | -0.54% | 526,043 |
| Jun 13, 2025 | 47.67 | 48.32 | 47.67 | 47.91 | 47.85 | -0.40% | 94,468 |
| Jun 12, 2025 | 47.71 | 48.10 | 47.40 | 48.10 | 48.04 | 0.73% | 150,733 |
| Jun 11, 2025 | 47.53 | 48.09 | 47.53 | 47.75 | 47.69 | 0.29% | 397,389 |
| Jun 10, 2025 | 47.80 | 47.88 | 47.48 | 47.61 | 47.55 | -0.33% | 401,249 |
| Jun 9, 2025 | 48.09 | 48.09 | 47.29 | 47.77 | 47.71 | -0.44% | 171,225 |
| Jun 6, 2025 | 47.64 | 47.98 | 47.63 | 47.98 | 47.92 | 1.18% | 136,576 |
| Jun 5, 2025 | 47.50 | 47.80 | 47.28 | 47.42 | 47.36 | 0.06% | 198,264 |
| Jun 4, 2025 | 47.61 | 48.04 | 47.39 | 47.39 | 47.33 | -0.11% | 123,392 |
| Jun 3, 2025 | 47.25 | 47.55 | 47.04 | 47.44 | 47.38 | 0.34% | 98,476 |
| Jun 2, 2025 | 47.49 | 47.64 | 46.95 | 47.28 | 47.22 | -0.34% | 207,353 |
| May 30, 2025 | 46.91 | 47.78 | 46.78 | 47.44 | 47.38 | 0.85% | 144,198 |
| May 29, 2025 | 46.83 | 47.34 | 46.71 | 47.04 | 46.98 | 1.36% | 307,973 |
| May 28, 2025 | 46.53 | 46.88 | 46.35 | 46.41 | 46.35 | -0.49% | 188,589 |
| May 27, 2025 | 46.66 | 46.66 | 46.10 | 46.64 | 46.58 | 0.95% | 185,658 |
| May 23, 2025 | 46.29 | 46.29 | 45.86 | 46.20 | 46.14 | -0.47% | 319,864 |
| May 22, 2025 | 46.84 | 47.12 | 46.38 | 46.42 | 46.36 | -2.27% | 313,592 |
| May 21, 2025 | 48.20 | 48.42 | 47.50 | 47.50 | 47.44 | -3.22% | 259,489 |
| May 20, 2025 | 48.82 | 49.23 | 48.56 | 49.08 | 49.02 | 0.97% | 115,705 |
| May 19, 2025 | 48.08 | 48.68 | 47.87 | 48.61 | 48.55 | 1.19% | 571,868 |
| May 16, 2025 | 46.78 | 48.08 | 46.59 | 48.04 | 47.98 | 2.80% | 459,609 |
| May 15, 2025 | 45.78 | 46.73 | 44.62 | 46.73 | 46.67 | -0.30% | 998,263 |
| May 14, 2025 | 47.59 | 47.81 | 46.79 | 46.87 | 46.81 | -0.42% | 564,731 |
| May 13, 2025 | 48.32 | 48.33 | 47.02 | 47.07 | 47.01 | -5.78% | 639,784 |
| May 12, 2025 | 50.08 | 50.72 | 49.28 | 49.96 | 49.90 | 0.58% | 163,009 |
| May 9, 2025 | 50.11 | 50.18 | 49.60 | 49.67 | 49.61 | -0.74% | 84,428 |
| May 8, 2025 | 50.30 | 50.62 | 50.04 | 50.04 | 49.98 | -0.64% | 57,609 |