iShares U.S. Healthcare Providers ETF (IHF)

NYSEARCA: IHF · Real-Time Price · USD

56.38

-0.37 (-0.65%)

At close: Jul 31, 2026, 4:00 PM EDT

56.36

-0.02 (-0.04%)

After-hours: Jul 31, 2026, 8:00 PM EDT

IHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	56.78	56.85	56.14	56.38	56.38	-0.65%	298,089
Jul 30, 2026	56.42	57.03	55.95	56.75	56.75	-0.54%	857,896
Jul 29, 2026	58.09	58.27	56.96	57.06	57.06	-1.81%	804,892
Jul 28, 2026	56.75	58.18	56.57	58.11	58.11	2.45%	424,903
Jul 27, 2026	56.70	56.96	56.23	56.72	56.72	0.41%	1,313,774
Jul 24, 2026	56.74	57.08	56.40	56.49	56.49	0.68%	481,095
Jul 23, 2026	56.45	56.67	55.70	56.11	56.11	-0.69%	422,662
Jul 22, 2026	57.30	57.30	56.35	56.50	56.50	-1.46%	378,855
Jul 21, 2026	56.33	57.39	56.11	57.34	57.34	1.56%	278,290
Jul 20, 2026	56.63	56.97	56.28	56.46	56.46	-0.32%	571,617
Jul 17, 2026	56.43	57.30	56.42	56.64	56.64	0.41%	584,978
Jul 16, 2026	57.85	58.30	56.28	56.41	56.41	-0.19%	830,680
Jul 15, 2026	56.27	57.00	55.65	56.52	56.52	-0.88%	411,730
Jul 14, 2026	57.22	57.27	56.78	57.02	57.02	-0.82%	314,667
Jul 13, 2026	57.20	57.86	57.20	57.49	57.49	0.90%	270,142
Jul 10, 2026	57.50	57.50	56.77	56.98	56.98	-0.61%	252,725
Jul 9, 2026	56.83	57.76	56.77	57.33	57.33	0.63%	181,836
Jul 8, 2026	57.21	57.69	56.87	56.97	56.97	-0.94%	202,868
Jul 7, 2026	57.46	57.90	57.28	57.51	57.51	1.13%	302,281
Jul 6, 2026	57.44	57.52	56.73	56.87	56.87	-1.10%	527,929
Jul 2, 2026	57.19	57.80	57.16	57.50	57.50	0.72%	322,102
Jul 1, 2026	55.64	57.12	55.59	57.09	57.09	3.18%	895,502
Jun 30, 2026	55.44	55.49	54.94	55.33	55.33	-	183,475
Jun 29, 2026	55.52	55.61	54.98	55.33	55.33	-0.50%	400,990
Jun 26, 2026	54.56	55.61	54.46	55.61	55.61	2.13%	369,005
Jun 25, 2026	53.68	54.60	53.68	54.45	54.45	1.78%	359,966
Jun 24, 2026	53.43	53.68	53.06	53.50	53.50	0.45%	593,506
Jun 23, 2026	53.13	53.43	52.99	53.26	53.26	0.74%	319,009
Jun 22, 2026	52.33	53.12	52.33	52.87	52.87	1.11%	381,125
Jun 18, 2026	52.72	52.79	52.20	52.29	52.29	-0.27%	498,902
Jun 17, 2026	53.23	53.29	52.33	52.43	52.43	-1.69%	945,753
Jun 16, 2026	53.58	53.75	53.15	53.33	53.33	-0.39%	938,551
Jun 15, 2026	53.41	53.69	52.84	53.54	53.54	0.20%	385,851
Jun 12, 2026	53.26	53.51	52.90	53.48	53.43	0.89%	331,013
Jun 11, 2026	52.90	53.17	52.60	53.01	52.96	0.32%	1,997,872
Jun 10, 2026	53.34	53.35	52.60	52.84	52.79	-0.66%	327,162
Jun 9, 2026	52.36	53.21	52.36	53.19	53.14	1.94%	545,327
Jun 8, 2026	51.73	52.29	51.65	52.18	52.13	0.48%	448,712
Jun 5, 2026	51.86	52.21	51.63	51.93	51.88	0.68%	469,957
Jun 4, 2026	51.04	52.06	51.04	51.58	51.53	3.14%	736,625
Jun 3, 2026	49.93	50.53	49.92	50.01	49.96	0.14%	303,114
Jun 2, 2026	50.26	50.48	49.80	49.94	49.89	-1.21%	337,059
Jun 1, 2026	50.09	50.68	50.09	50.55	50.50	0.60%	154,310
May 29, 2026	50.57	50.70	50.10	50.25	50.20	-0.71%	192,767
May 28, 2026	50.29	50.90	50.29	50.61	50.56	0.34%	218,425
May 27, 2026	49.97	50.55	49.96	50.44	50.39	1.31%	3,156,915
May 26, 2026	50.48	50.49	49.73	49.79	49.74	-1.72%	376,439
May 22, 2026	50.36	50.73	50.29	50.66	50.61	0.92%	237,543
May 21, 2026	50.30	50.42	49.92	50.20	50.15	-0.67%	340,058
May 20, 2026	50.94	51.08	50.29	50.54	50.49	-0.41%	354,675