iShares U.S. Healthcare Providers ETF (IHF)
NYSEARCA: IHF · Real-Time Price · USD
50.19
+0.28 (0.56%)
May 7, 2025, 4:00 PM EDT - Market closed
IHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 50.11 | 50.37 | 49.85 | 50.36 | 50.36 | 0.90% | 132,503 |
| May 6, 2025 | 49.93 | 50.27 | 49.73 | 49.91 | 49.91 | -0.70% | 204,772 |
| May 5, 2025 | 50.03 | 50.56 | 50.01 | 50.26 | 50.26 | 0.34% | 202,430 |
| May 2, 2025 | 50.24 | 50.28 | 49.63 | 50.09 | 50.09 | 0.80% | 110,791 |
| May 1, 2025 | 50.45 | 50.45 | 49.69 | 49.69 | 49.69 | -1.17% | 98,988 |
| Apr 30, 2025 | 49.94 | 50.35 | 49.35 | 50.28 | 50.28 | 0.76% | 116,131 |
| Apr 29, 2025 | 49.82 | 50.16 | 49.51 | 49.90 | 49.90 | 0.46% | 64,568 |
| Apr 28, 2025 | 49.75 | 50.15 | 49.31 | 49.67 | 49.67 | 0.18% | 65,366 |
| Apr 25, 2025 | 50.06 | 50.06 | 49.00 | 49.58 | 49.58 | -0.94% | 87,032 |
| Apr 24, 2025 | 49.91 | 50.09 | 49.48 | 50.05 | 50.05 | 0.38% | 94,529 |
| Apr 23, 2025 | 49.52 | 50.50 | 49.37 | 49.86 | 49.86 | 1.51% | 126,784 |
| Apr 22, 2025 | 48.27 | 49.13 | 48.04 | 49.12 | 49.12 | 2.63% | 138,579 |
| Apr 21, 2025 | 49.84 | 49.84 | 47.66 | 47.86 | 47.86 | -4.62% | 223,797 |
| Apr 17, 2025 | 50.19 | 50.72 | 49.77 | 50.18 | 50.18 | -6.71% | 372,231 |
| Apr 16, 2025 | 53.99 | 54.58 | 53.57 | 53.79 | 53.79 | -0.65% | 76,651 |
| Apr 15, 2025 | 54.53 | 54.53 | 54.03 | 54.14 | 54.14 | -0.75% | 94,438 |
| Apr 14, 2025 | 54.87 | 54.87 | 53.88 | 54.55 | 54.55 | -0.09% | 67,803 |
| Apr 11, 2025 | 54.04 | 54.93 | 53.56 | 54.60 | 54.60 | 0.89% | 89,407 |
| Apr 10, 2025 | 53.64 | 54.80 | 53.06 | 54.12 | 54.12 | 0.07% | 119,604 |
| Apr 9, 2025 | 52.04 | 54.80 | 51.66 | 54.08 | 54.08 | 3.78% | 334,694 |
| Apr 8, 2025 | 54.39 | 54.68 | 51.62 | 52.11 | 52.11 | 1.98% | 234,117 |
| Apr 7, 2025 | 50.35 | 51.68 | 49.65 | 51.10 | 51.10 | -0.73% | 143,327 |
| Apr 4, 2025 | 53.10 | 53.66 | 51.44 | 51.48 | 51.48 | -4.07% | 247,148 |
| Apr 3, 2025 | 52.25 | 54.12 | 52.25 | 53.66 | 53.66 | 1.57% | 162,851 |
| Apr 2, 2025 | 52.43 | 52.89 | 52.37 | 52.83 | 52.83 | 0.23% | 69,175 |
| Apr 1, 2025 | 52.84 | 53.05 | 52.52 | 52.71 | 52.71 | -0.17% | 108,095 |
| Mar 31, 2025 | 52.17 | 53.12 | 52.17 | 52.80 | 52.80 | 0.88% | 554,754 |
| 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 |