iShares U.S. Healthcare Providers ETF (IHF)
NYSEARCA: IHF · Real-Time Price · USD
50.65
+0.73 (1.46%)
Oct 3, 2025, 4:00 PM EDT - Market closed
IHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 46.68 | 47.28 | 46.68 | 47.03 | 46.92 | 1.29% | 335,613 |
| Aug 21, 2025 | 46.31 | 46.84 | 46.13 | 46.43 | 46.32 | 0.32% | 400,496 |
| Aug 20, 2025 | 46.36 | 46.51 | 45.99 | 46.28 | 46.17 | -0.17% | 532,583 |
| Aug 19, 2025 | 46.23 | 46.64 | 45.99 | 46.36 | 46.25 | 0.50% | 1,579,581 |
| Aug 18, 2025 | 46.39 | 46.69 | 46.12 | 46.13 | 46.02 | 0.59% | 1,428,358 |
| Aug 15, 2025 | 45.60 | 46.18 | 45.28 | 45.86 | 45.75 | 3.97% | 1,446,384 |
| Aug 14, 2025 | 44.02 | 44.16 | 43.71 | 44.11 | 44.01 | 0.02% | 515,599 |
| Aug 13, 2025 | 43.53 | 44.13 | 43.44 | 44.10 | 44.00 | 2.01% | 376,360 |
| Aug 12, 2025 | 42.61 | 43.26 | 42.45 | 43.23 | 43.13 | 1.57% | 447,655 |
| Aug 11, 2025 | 42.74 | 43.16 | 42.50 | 42.56 | 42.46 | -0.14% | 455,923 |
| Aug 8, 2025 | 41.73 | 42.62 | 41.73 | 42.62 | 42.52 | 2.58% | 384,708 |
| Aug 7, 2025 | 41.59 | 41.77 | 41.19 | 41.55 | 41.45 | 0.53% | 644,118 |
| Aug 6, 2025 | 41.65 | 41.65 | 41.20 | 41.33 | 41.24 | -0.82% | 865,000 |
| Aug 5, 2025 | 41.08 | 41.97 | 41.05 | 41.67 | 41.57 | 1.17% | 2,245,023 |
| Aug 4, 2025 | 40.92 | 41.40 | 40.77 | 41.19 | 41.10 | 0.93% | 1,984,163 |
| Aug 1, 2025 | 41.53 | 41.70 | 40.57 | 40.81 | 40.72 | -2.02% | 1,985,843 |
| Jul 31, 2025 | 42.79 | 42.79 | 41.48 | 41.65 | 41.55 | -2.76% | 725,837 |
| Jul 30, 2025 | 42.27 | 42.94 | 42.00 | 42.83 | 42.73 | 2.15% | 528,667 |
| Jul 29, 2025 | 42.04 | 42.66 | 41.66 | 41.93 | 41.83 | -1.60% | 491,386 |
| Jul 28, 2025 | 42.89 | 42.96 | 42.43 | 42.61 | 42.51 | -0.42% | 282,306 |
| Jul 25, 2025 | 42.50 | 43.08 | 42.46 | 42.79 | 42.69 | 1.35% | 520,045 |