iShares U.S. Healthcare Providers ETF (IHF)
NYSEARCA: IHF · Real-Time Price · USD
42.92
-0.32 (-0.74%)
At close: Mar 19, 2026, 4:00 PM EDT
42.92
0.00 (0.00%)
After-hours: Mar 19, 2026, 8:00 PM EDT
IHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 43.11 | 43.63 | 42.90 | 42.92 | 42.92 | -0.74% | 145,165 |
| Mar 18, 2026 | 43.54 | 43.74 | 43.20 | 43.24 | 43.24 | -1.28% | 202,626 |
| Mar 17, 2026 | 44.02 | 44.35 | 43.51 | 43.80 | 43.80 | -0.25% | 248,865 |
| Mar 16, 2026 | 43.98 | 44.28 | 43.91 | 43.91 | 43.77 | 0.50% | 162,068 |
| Mar 13, 2026 | 43.66 | 44.05 | 43.56 | 43.69 | 43.55 | 0.69% | 217,183 |
| Mar 12, 2026 | 44.12 | 44.50 | 43.39 | 43.39 | 43.25 | -1.72% | 303,292 |
| Mar 11, 2026 | 44.06 | 44.23 | 43.84 | 44.15 | 44.01 | 0.05% | 182,401 |
| Mar 10, 2026 | 45.09 | 45.09 | 44.07 | 44.13 | 43.99 | -1.78% | 308,010 |
| Mar 9, 2026 | 44.53 | 45.04 | 43.80 | 44.93 | 44.79 | 0.31% | 300,368 |
| Mar 6, 2026 | 44.90 | 44.90 | 44.35 | 44.79 | 44.65 | -0.93% | 125,859 |
| Mar 5, 2026 | 45.61 | 45.72 | 44.96 | 45.21 | 45.07 | -1.44% | 159,590 |
| Mar 4, 2026 | 45.49 | 46.02 | 45.41 | 45.87 | 45.72 | 0.84% | 176,696 |
| Mar 3, 2026 | 45.32 | 45.71 | 44.59 | 45.49 | 45.35 | -1.11% | 171,639 |
| Mar 2, 2026 | 45.71 | 46.07 | 45.40 | 46.00 | 45.85 | -0.30% | 182,434 |
| Feb 27, 2026 | 45.42 | 46.24 | 45.24 | 46.14 | 45.99 | 0.79% | 178,276 |
| Feb 26, 2026 | 45.52 | 46.11 | 45.45 | 45.78 | 45.63 | 0.64% | 174,527 |
| Feb 25, 2026 | 45.22 | 45.63 | 45.17 | 45.49 | 45.35 | 1.56% | 330,400 |
| Feb 24, 2026 | 45.56 | 45.56 | 44.49 | 44.79 | 44.65 | -1.84% | 276,174 |
| Feb 23, 2026 | 45.81 | 46.25 | 45.56 | 45.63 | 45.49 | -0.89% | 87,943 |
| Feb 20, 2026 | 46.14 | 46.20 | 45.72 | 46.04 | 45.89 | -0.43% | 191,722 |
| Feb 19, 2026 | 46.25 | 46.25 | 45.86 | 46.24 | 46.09 | -0.13% | 122,342 |
| Feb 18, 2026 | 46.16 | 46.37 | 45.91 | 46.30 | 46.15 | 0.30% | 170,761 |
| Feb 17, 2026 | 46.42 | 46.57 | 45.92 | 46.16 | 46.01 | -0.28% | 193,518 |
| Feb 13, 2026 | 45.48 | 46.30 | 45.48 | 46.29 | 46.14 | 1.67% | 286,236 |
| Feb 12, 2026 | 45.53 | 46.13 | 45.37 | 45.53 | 45.39 | 0.04% | 417,337 |
| Feb 11, 2026 | 44.46 | 45.51 | 44.28 | 45.51 | 45.37 | 2.11% | 246,952 |
| Feb 10, 2026 | 44.49 | 45.19 | 44.47 | 44.57 | 44.43 | 0.18% | 117,852 |
| Feb 9, 2026 | 44.86 | 44.99 | 44.37 | 44.49 | 44.35 | -1.33% | 256,428 |
| Feb 6, 2026 | 44.40 | 45.12 | 44.26 | 45.09 | 44.95 | 0.90% | 270,170 |
| Feb 5, 2026 | 44.70 | 45.41 | 44.57 | 44.69 | 44.55 | -0.13% | 346,279 |
| Feb 4, 2026 | 45.27 | 45.50 | 44.69 | 44.75 | 44.61 | -1.41% | 185,097 |
| Feb 3, 2026 | 45.39 | 46.05 | 44.97 | 45.39 | 45.25 | -0.20% | 193,580 |
| Feb 2, 2026 | 45.27 | 45.68 | 44.98 | 45.48 | 45.34 | -0.13% | 187,163 |
| Jan 30, 2026 | 45.54 | 45.86 | 45.16 | 45.54 | 45.40 | -0.37% | 216,040 |
| Jan 29, 2026 | 45.60 | 45.99 | 45.38 | 45.71 | 45.56 | 0.04% | 397,407 |
| Jan 28, 2026 | 45.00 | 45.78 | 44.95 | 45.69 | 45.55 | 1.08% | 470,331 |
| Jan 27, 2026 | 46.77 | 47.05 | 45.08 | 45.20 | 45.06 | -9.64% | 1,284,882 |
| Jan 26, 2026 | 49.95 | 50.11 | 49.70 | 50.02 | 49.86 | - | 610,676 |
| Jan 23, 2026 | 49.92 | 50.10 | 49.67 | 50.02 | 49.86 | -0.06% | 86,154 |
| Jan 22, 2026 | 49.52 | 50.09 | 49.52 | 50.05 | 49.89 | 1.21% | 1,374,418 |
| Jan 21, 2026 | 49.05 | 49.62 | 48.83 | 49.45 | 49.29 | 1.07% | 281,191 |
| Jan 20, 2026 | 48.44 | 49.33 | 48.38 | 48.93 | 48.77 | 0.03% | 198,917 |
| Jan 16, 2026 | 49.57 | 49.62 | 48.85 | 48.91 | 48.75 | -1.83% | 425,604 |
| Jan 15, 2026 | 48.97 | 49.87 | 48.36 | 49.82 | 49.66 | 1.96% | 261,782 |
| Jan 14, 2026 | 48.97 | 49.23 | 48.86 | 48.86 | 48.70 | -0.06% | 286,321 |
| Jan 13, 2026 | 49.39 | 49.45 | 48.71 | 48.89 | 48.73 | -0.87% | 217,669 |
| Jan 12, 2026 | 49.39 | 49.51 | 48.74 | 49.32 | 49.16 | -0.56% | 495,590 |
| Jan 9, 2026 | 50.17 | 50.22 | 49.60 | 49.60 | 49.44 | -0.88% | 89,761 |
| Jan 8, 2026 | 49.64 | 50.21 | 49.64 | 50.04 | 49.88 | 0.95% | 121,450 |
| Jan 7, 2026 | 50.44 | 50.50 | 49.57 | 49.57 | 49.41 | -1.55% | 148,854 |