iShares U.S. Healthcare Providers ETF (IHF)
NYSEARCA: IHF · Real-Time Price · USD
55.90
-0.14 (-0.25%)
At close: Oct 6, 2026, 4:00 PM EDT
55.90
0.00 (0.00%)
After-hours: Oct 6, 2026, 6:30 PM EDT
IHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 56.27 | 56.34 | 55.61 | 55.90 | 55.90 | -0.25% | 577,839 |
| Oct 5, 2026 | 55.07 | 56.25 | 55.05 | 56.04 | 56.04 | 1.72% | 1,194,127 |
| Oct 2, 2026 | 54.52 | 55.16 | 54.44 | 55.09 | 55.09 | 1.32% | 337,137 |
| Oct 1, 2026 | 54.87 | 55.07 | 54.19 | 54.37 | 54.37 | -0.95% | 586,109 |
| Sep 30, 2026 | 55.32 | 55.50 | 54.63 | 54.89 | 54.89 | -0.87% | 366,868 |
| Sep 29, 2026 | 55.45 | 55.61 | 54.96 | 55.37 | 55.37 | -0.56% | 250,424 |
| Sep 28, 2026 | 55.67 | 56.21 | 55.54 | 55.68 | 55.68 | -0.32% | 723,946 |
| Sep 25, 2026 | 55.19 | 56.10 | 55.02 | 55.86 | 55.86 | 1.62% | 908,196 |
| Sep 24, 2026 | 55.06 | 55.42 | 54.63 | 54.97 | 54.97 | 0.02% | 393,796 |
| Sep 23, 2026 | 55.36 | 55.56 | 54.93 | 54.96 | 54.96 | -0.92% | 430,530 |
| Sep 22, 2026 | 55.87 | 56.03 | 55.35 | 55.47 | 55.47 | -0.70% | 567,216 |
| Sep 21, 2026 | 56.16 | 56.16 | 55.71 | 55.86 | 55.86 | -0.53% | 390,172 |
| Sep 18, 2026 | 56.39 | 56.39 | 55.94 | 56.16 | 56.16 | -0.69% | 221,206 |
| Sep 17, 2026 | 56.89 | 57.01 | 56.52 | 56.55 | 56.55 | -0.21% | 279,997 |
| Sep 16, 2026 | 57.02 | 57.32 | 56.56 | 56.67 | 56.67 | -0.68% | 402,507 |
| Sep 15, 2026 | 57.31 | 57.32 | 56.75 | 57.06 | 57.06 | -0.74% | 2,030,671 |
| Sep 14, 2026 | 57.00 | 57.74 | 57.00 | 57.62 | 57.49 | 1.75% | 594,965 |
| Sep 11, 2026 | 57.03 | 57.32 | 56.20 | 56.63 | 56.50 | -0.11% | 327,249 |
| Sep 10, 2026 | 56.91 | 57.75 | 56.61 | 56.69 | 56.56 | -0.09% | 350,594 |
| Sep 9, 2026 | 57.22 | 57.24 | 55.48 | 56.74 | 56.61 | -0.37% | 659,262 |
| Sep 8, 2026 | 56.83 | 57.35 | 56.51 | 56.95 | 56.82 | -0.82% | 921,181 |
| Sep 4, 2026 | 57.47 | 57.79 | 57.25 | 57.42 | 57.29 | -1.00% | 586,729 |
| Sep 3, 2026 | 57.81 | 58.22 | 57.34 | 58.00 | 57.87 | 0.61% | 565,578 |
| Sep 2, 2026 | 57.58 | 57.94 | 57.48 | 57.65 | 57.52 | 0.38% | 1,415,006 |
| Sep 1, 2026 | 56.87 | 57.85 | 56.87 | 57.43 | 57.30 | 1.27% | 845,175 |
| Aug 31, 2026 | 56.69 | 56.90 | 56.44 | 56.71 | 56.58 | -0.25% | 435,022 |
| Aug 28, 2026 | 57.45 | 57.45 | 56.85 | 56.85 | 56.72 | -0.72% | 545,652 |
| Aug 27, 2026 | 57.42 | 57.85 | 57.25 | 57.26 | 57.13 | -0.26% | 394,677 |
| Aug 26, 2026 | 56.87 | 57.91 | 56.87 | 57.41 | 57.28 | 0.72% | 646,112 |
| Aug 25, 2026 | 57.20 | 57.21 | 56.80 | 57.00 | 56.87 | -0.47% | 290,820 |
| Aug 24, 2026 | 56.92 | 57.47 | 56.92 | 57.27 | 57.14 | 0.54% | 314,265 |
| Aug 21, 2026 | 56.49 | 57.22 | 56.49 | 56.96 | 56.83 | 0.99% | 293,356 |
| Aug 20, 2026 | 56.21 | 56.95 | 56.19 | 56.40 | 56.27 | -0.18% | 239,803 |
| Aug 19, 2026 | 56.79 | 57.14 | 56.31 | 56.50 | 56.37 | 0.04% | 274,815 |
| Aug 18, 2026 | 56.51 | 57.11 | 56.46 | 56.48 | 56.35 | 0.41% | 771,260 |
| Aug 17, 2026 | 56.67 | 56.67 | 56.15 | 56.25 | 56.12 | -1.57% | 270,997 |
| Aug 14, 2026 | 56.85 | 57.26 | 56.75 | 57.15 | 57.02 | 0.40% | 131,574 |
| Aug 13, 2026 | 57.32 | 57.47 | 56.78 | 56.92 | 56.79 | -0.28% | 756,663 |
| Aug 12, 2026 | 56.23 | 57.19 | 55.93 | 57.08 | 56.95 | 1.31% | 210,293 |
| Aug 11, 2026 | 57.26 | 57.56 | 56.24 | 56.34 | 56.21 | -1.68% | 535,872 |
| Aug 10, 2026 | 57.09 | 57.62 | 57.09 | 57.30 | 57.17 | 0.40% | 718,173 |
| Aug 7, 2026 | 56.20 | 57.20 | 56.02 | 57.07 | 56.94 | 1.93% | 931,947 |
| Aug 6, 2026 | 56.89 | 56.93 | 55.76 | 55.99 | 55.86 | -0.99% | 385,644 |
| Aug 5, 2026 | 55.52 | 56.87 | 55.05 | 56.55 | 56.42 | 0.16% | 671,728 |
| Aug 4, 2026 | 56.71 | 56.92 | 55.88 | 56.46 | 56.33 | -0.69% | 706,328 |
| Aug 3, 2026 | 56.67 | 57.07 | 56.55 | 56.85 | 56.72 | 0.83% | 310,321 |
| Jul 31, 2026 | 56.78 | 56.85 | 56.14 | 56.38 | 56.25 | -0.65% | 298,090 |
| Jul 30, 2026 | 56.42 | 57.03 | 55.95 | 56.75 | 56.62 | -0.54% | 857,950 |
| Jul 29, 2026 | 58.09 | 58.27 | 56.96 | 57.06 | 56.93 | -1.81% | 804,896 |
| Jul 28, 2026 | 56.75 | 58.18 | 56.57 | 58.11 | 57.98 | 2.45% | 425,071 |