iShares U.S. Healthcare Providers ETF (IHF)
NYSEARCA: IHF · Real-Time Price · USD
47.96
-0.56 (-1.15%)
Sep 10, 2025, 1:22 PM - Market open
IHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 48.29 | 49.06 | 47.78 | 48.52 | 48.52 | 1.85% | 737,886 |
| Sep 8, 2025 | 48.00 | 48.03 | 47.35 | 47.64 | 47.64 | -0.23% | 428,577 |
| Sep 5, 2025 | 47.38 | 47.90 | 47.22 | 47.75 | 47.75 | 0.82% | 839,602 |
| Sep 4, 2025 | 47.05 | 47.40 | 46.78 | 47.36 | 47.36 | 0.08% | 211,083 |
| Sep 3, 2025 | 47.28 | 47.48 | 47.00 | 47.32 | 47.32 | -0.06% | 240,841 |
| Sep 2, 2025 | 46.95 | 47.70 | 46.95 | 47.35 | 47.35 | 0.25% | 869,888 |
| Aug 29, 2025 | 46.62 | 47.24 | 46.62 | 47.23 | 47.23 | 1.29% | 150,650 |
| Aug 28, 2025 | 46.80 | 46.80 | 46.33 | 46.63 | 46.63 | -0.45% | 262,813 |
| Aug 27, 2025 | 46.56 | 46.92 | 46.43 | 46.84 | 46.84 | 0.60% | 259,571 |
| Aug 26, 2025 | 46.63 | 46.87 | 46.18 | 46.56 | 46.56 | -0.17% | 611,352 |
| Aug 25, 2025 | 47.05 | 47.08 | 46.50 | 46.64 | 46.64 | -0.83% | 339,670 |
| Aug 22, 2025 | 46.68 | 47.28 | 46.68 | 47.03 | 47.03 | 1.29% | 335,613 |
| Aug 21, 2025 | 46.31 | 46.84 | 46.13 | 46.43 | 46.43 | 0.32% | 400,496 |
| Aug 20, 2025 | 46.36 | 46.51 | 45.99 | 46.28 | 46.28 | -0.17% | 532,583 |
| Aug 19, 2025 | 46.23 | 46.64 | 45.99 | 46.36 | 46.36 | 0.50% | 1,579,581 |
| Aug 18, 2025 | 46.39 | 46.69 | 46.12 | 46.13 | 46.13 | 0.59% | 1,428,358 |
| Aug 15, 2025 | 45.60 | 46.18 | 45.28 | 45.86 | 45.86 | 3.97% | 1,446,384 |
| Aug 14, 2025 | 44.02 | 44.16 | 43.71 | 44.11 | 44.11 | 0.02% | 515,599 |
| Aug 13, 2025 | 43.53 | 44.13 | 43.44 | 44.10 | 44.10 | 2.01% | 376,360 |
| Aug 12, 2025 | 42.61 | 43.26 | 42.45 | 43.23 | 43.23 | 1.57% | 447,655 |
| Aug 11, 2025 | 42.74 | 43.16 | 42.50 | 42.56 | 42.56 | -0.14% | 455,923 |
| Aug 8, 2025 | 41.73 | 42.62 | 41.73 | 42.62 | 42.62 | 2.58% | 384,708 |
| Aug 7, 2025 | 41.59 | 41.77 | 41.19 | 41.55 | 41.55 | 0.53% | 644,118 |
| Aug 6, 2025 | 41.65 | 41.65 | 41.20 | 41.33 | 41.33 | -0.82% | 865,000 |
| Aug 5, 2025 | 41.08 | 41.97 | 41.05 | 41.67 | 41.67 | 1.17% | 2,245,023 |
| Aug 4, 2025 | 40.92 | 41.40 | 40.77 | 41.19 | 41.19 | 0.93% | 1,984,163 |
| Aug 1, 2025 | 41.53 | 41.70 | 40.57 | 40.81 | 40.81 | -2.02% | 1,985,843 |
| Jul 31, 2025 | 42.79 | 42.79 | 41.48 | 41.65 | 41.65 | -2.76% | 725,837 |
| Jul 30, 2025 | 42.27 | 42.94 | 42.00 | 42.83 | 42.83 | 2.15% | 528,667 |
| Jul 29, 2025 | 42.04 | 42.66 | 41.66 | 41.93 | 41.93 | -1.60% | 491,386 |
| Jul 28, 2025 | 42.89 | 42.96 | 42.43 | 42.61 | 42.61 | -0.42% | 282,306 |
| Jul 25, 2025 | 42.50 | 43.08 | 42.46 | 42.79 | 42.79 | 1.35% | 520,045 |
| Jul 24, 2025 | 43.19 | 43.64 | 42.19 | 42.22 | 42.22 | -3.50% | 388,536 |
| Jul 23, 2025 | 43.06 | 43.76 | 42.98 | 43.75 | 43.75 | 2.17% | 362,070 |
| Jul 22, 2025 | 42.74 | 43.34 | 42.65 | 42.82 | 42.82 | 0.75% | 655,621 |
| 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 |