iShares U.S. Healthcare Providers ETF (IHF)
NYSEARCA: IHF · Real-Time Price · USD
52.65
+0.31 (0.59%)
Mar 31, 2025, 11:57 AM EDT - Market open
IHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 52.67 | 52.90 | 52.32 | 52.34 | 52.34 | -0.53% | 58,416 |
| Mar 27, 2025 | 52.39 | 52.83 | 52.33 | 52.62 | 52.62 | 0.13% | 131,043 |
| Mar 26, 2025 | 52.41 | 52.94 | 52.32 | 52.55 | 52.55 | 0.42% | 100,053 |
| Mar 25, 2025 | 52.78 | 52.86 | 51.98 | 52.33 | 52.33 | -0.53% | 71,228 |
| Mar 24, 2025 | 52.23 | 52.65 | 52.20 | 52.61 | 52.61 | 1.10% | 50,759 |
| Mar 21, 2025 | 52.22 | 52.26 | 51.61 | 52.04 | 52.04 | -0.48% | 65,608 |
| Mar 20, 2025 | 52.10 | 52.43 | 52.03 | 52.29 | 52.29 | 0.21% | 45,300 |
| Mar 19, 2025 | 52.17 | 52.34 | 51.66 | 52.18 | 52.18 | -0.19% | 27,648 |
| Mar 18, 2025 | 51.97 | 52.35 | 51.89 | 52.28 | 52.28 | 0.40% | 63,308 |
| Mar 17, 2025 | 50.91 | 52.17 | 50.91 | 52.07 | 51.96 | 2.22% | 21,826 |
| Mar 14, 2025 | 50.56 | 51.18 | 50.50 | 50.94 | 50.84 | 1.19% | 105,425 |
| Mar 13, 2025 | 50.43 | 50.55 | 50.06 | 50.34 | 50.24 | -0.32% | 98,278 |
| Mar 12, 2025 | 51.20 | 51.20 | 50.28 | 50.50 | 50.40 | -1.29% | 68,340 |
| Mar 11, 2025 | 51.57 | 51.57 | 50.99 | 51.16 | 51.05 | -0.16% | 92,067 |
| Mar 10, 2025 | 51.59 | 52.41 | 51.00 | 51.24 | 51.13 | -1.12% | 180,172 |
| Mar 7, 2025 | 51.03 | 52.22 | 50.91 | 51.82 | 51.71 | 1.03% | 69,139 |
| Mar 6, 2025 | 50.84 | 51.42 | 50.75 | 51.29 | 51.18 | 0.79% | 84,882 |
| Mar 5, 2025 | 50.37 | 51.08 | 50.37 | 50.89 | 50.79 | 0.87% | 50,623 |
| Mar 4, 2025 | 50.19 | 51.02 | 50.19 | 50.45 | 50.35 | 0.10% | 91,759 |
| Mar 3, 2025 | 50.93 | 51.14 | 50.30 | 50.40 | 50.30 | -0.90% | 79,582 |
| Feb 28, 2025 | 50.33 | 50.87 | 49.95 | 50.86 | 50.76 | 0.57% | 34,970 |
| Feb 27, 2025 | 50.59 | 51.29 | 50.57 | 50.57 | 50.47 | 0.44% | 513,426 |
| Feb 26, 2025 | 51.10 | 51.10 | 50.15 | 50.35 | 50.25 | -1.91% | 84,185 |
| Feb 25, 2025 | 50.25 | 51.41 | 50.13 | 51.33 | 51.22 | 1.80% | 160,610 |
| Feb 24, 2025 | 50.39 | 50.61 | 50.00 | 50.42 | 50.32 | 0.16% | 103,022 |
| Feb 21, 2025 | 50.08 | 50.96 | 50.00 | 50.34 | 50.24 | -3.49% | 193,375 |
| Feb 20, 2025 | 52.25 | 52.37 | 52.03 | 52.16 | 52.05 | -0.67% | 66,820 |
| Feb 19, 2025 | 51.50 | 52.61 | 51.50 | 52.51 | 52.40 | 1.74% | 61,824 |
| Feb 18, 2025 | 51.81 | 52.00 | 51.45 | 51.61 | 51.50 | -1.07% | 176,584 |
| Feb 14, 2025 | 52.65 | 52.88 | 52.10 | 52.17 | 52.06 | -0.91% | 69,656 |
| Feb 13, 2025 | 51.81 | 52.68 | 51.74 | 52.65 | 52.54 | 2.13% | 89,209 |
| Feb 12, 2025 | 51.96 | 52.49 | 51.53 | 51.55 | 51.44 | -0.56% | 73,611 |
| Feb 11, 2025 | 51.92 | 52.23 | 51.50 | 51.84 | 51.73 | -0.44% | 97,837 |
| Feb 10, 2025 | 51.87 | 52.14 | 51.41 | 52.07 | 51.96 | 0.77% | 68,856 |
| Feb 7, 2025 | 51.90 | 52.15 | 51.65 | 51.67 | 51.56 | -0.02% | 65,539 |
| Feb 6, 2025 | 52.86 | 52.86 | 51.40 | 51.68 | 51.57 | -2.51% | 210,428 |
| Feb 5, 2025 | 52.72 | 53.05 | 52.36 | 53.01 | 52.90 | -0.04% | 57,827 |
| Feb 4, 2025 | 52.69 | 53.36 | 52.58 | 53.03 | 52.92 | -0.34% | 110,549 |
| Feb 3, 2025 | 52.31 | 53.50 | 52.27 | 53.21 | 53.10 | 0.78% | 98,159 |
| Jan 31, 2025 | 52.86 | 53.39 | 52.70 | 52.80 | 52.69 | -0.21% | 75,933 |
| Jan 30, 2025 | 52.13 | 52.99 | 52.01 | 52.91 | 52.80 | 0.44% | 116,069 |
| Jan 29, 2025 | 53.03 | 53.24 | 52.39 | 52.68 | 52.57 | -0.72% | 62,540 |
| Jan 28, 2025 | 53.04 | 53.30 | 52.87 | 53.06 | 52.95 | - | 50,840 |
| Jan 27, 2025 | 52.04 | 53.20 | 52.04 | 53.06 | 52.95 | 2.24% | 106,241 |
| Jan 24, 2025 | 51.78 | 52.11 | 51.53 | 51.90 | 51.79 | -0.08% | 171,417 |
| Jan 23, 2025 | 51.57 | 51.94 | 51.00 | 51.94 | 51.83 | 1.72% | 122,933 |
| Jan 22, 2025 | 50.91 | 51.16 | 50.45 | 51.06 | 50.96 | 0.06% | 104,422 |
| Jan 21, 2025 | 50.17 | 51.06 | 50.17 | 51.03 | 50.93 | 2.22% | 85,167 |
| Jan 17, 2025 | 49.67 | 50.20 | 49.67 | 49.92 | 49.82 | 0.36% | 76,619 |
| Jan 16, 2025 | 49.93 | 50.24 | 49.41 | 49.74 | 49.64 | -1.54% | 169,337 |