Skip to main content
iShares Enhanced Large Cap Core Active ETF (ENHU)
NASDAQ: ENHU · Real-Time Price · USD
26.38
-0.11 (-0.40%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ENHU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.3726.3826.3426.3526.35-0.54%732
Apr 27, 202626.4226.4926.4226.4926.490.12%172
Apr 24, 202626.3726.4626.3726.4626.460.67%314
Apr 23, 202626.3826.3826.1626.2926.29-0.43%555
Apr 22, 202626.3426.4026.3426.4026.401.08%200
Apr 21, 202626.2326.2426.1226.1226.12-0.58%757
Apr 20, 202626.3226.3226.2226.2726.27-0.33%1,293
Apr 17, 202626.3926.3926.3626.3626.361.23%100
Apr 16, 202625.9926.0425.9926.0426.040.11%100
Apr 15, 202625.9026.0125.9026.0126.010.79%467
Apr 14, 202625.7025.8125.7025.8125.811.20%125
Apr 13, 202625.2125.5025.2125.5025.501.02%2,146
Apr 10, 202625.2425.2425.2425.2425.24-0.11%7
Apr 9, 202625.2525.2725.2425.2725.270.73%374
Apr 8, 202625.0625.0925.0625.0925.092.61%136
Apr 7, 202624.2624.4524.2624.4524.45-0.03%300
Apr 6, 202624.4224.4624.4224.4624.460.41%225
Apr 2, 202624.2724.3624.2724.3624.360.08%100
Apr 1, 202624.2924.3424.2924.3424.340.88%100
Mar 31, 202623.8724.1223.8724.1224.122.89%136
Mar 30, 202623.6023.6023.4523.4523.45-0.45%104
Mar 27, 202623.7723.7723.5523.5523.55-1.63%242
Mar 26, 202624.2224.2223.9423.9423.94-1.69%331
Mar 25, 202624.3724.4124.3624.3624.360.60%429
Mar 24, 202624.2224.2224.1924.2124.21-0.49%267
Mar 23, 202624.5524.5524.3324.3324.331.14%364
Mar 20, 202624.2224.2323.9524.0524.05-1.55%4,315
Mar 19, 202624.4224.4324.4024.4324.43-0.25%426
Mar 18, 202624.7024.7024.4924.4924.49-1.35%519
Mar 17, 202624.8324.8324.8324.8324.830.01%50
Mar 16, 202624.8424.9024.7924.8224.771.07%465
Mar 13, 202624.6624.6624.5624.5624.51-0.62%325
Mar 12, 202624.7124.7124.7124.7124.66-1.48%-
Mar 11, 202625.1525.1525.0725.0925.03-0.05%461
Mar 10, 202625.2825.2825.1025.1025.04-0.25%198
Mar 9, 202625.1625.1625.1625.1625.110.89%4
Mar 6, 202624.9424.9424.9424.9424.89-1.24%12
Mar 5, 202625.1925.2525.1825.2525.20-0.67%406
Mar 4, 202625.4325.4425.4225.4225.370.87%200
Mar 3, 202625.0225.2125.0225.2125.15-1.04%253
Mar 2, 202625.4125.4725.4025.4725.410.17%200
Feb 27, 202625.3825.4325.3525.4325.37-0.43%620
Feb 26, 202625.3525.5425.3525.5425.48-0.58%248
Feb 25, 202625.6925.6925.6925.6925.630.80%-
Feb 24, 202625.2925.4825.2925.4825.430.85%329
Feb 23, 202625.3525.3525.2725.2725.21-1.15%895
Feb 20, 202625.4725.5625.4625.5625.510.71%208
Feb 19, 202625.4025.4025.3825.3825.33-0.34%101
Feb 18, 202625.4725.4725.4725.4725.410.60%103
Feb 17, 202625.1525.3225.1325.3225.260.19%871
Feb 13, 202625.2725.2725.2725.2725.22-0.06%-
Feb 12, 202625.2825.2825.2825.2825.23-1.33%-
Feb 11, 202625.6325.6325.6325.6325.570.13%-
Feb 10, 202625.7425.7425.5925.5925.54-0.45%228
Feb 9, 202625.7225.7325.7125.7125.650.34%200
Feb 6, 202625.6225.6225.6225.6225.571.99%-
Feb 5, 202625.1325.1325.1225.1225.07-1.11%100
Feb 4, 202625.4625.4625.4025.4025.35-0.68%100
Feb 3, 202625.8625.8625.5625.5825.52-0.88%3,267
Feb 2, 202625.8125.8125.8025.8025.750.71%254
Jan 30, 202625.6225.6225.6225.6225.57-0.53%-
Jan 29, 202625.7625.7625.7625.7625.70-0.15%-
Jan 28, 202625.8025.8025.8025.8025.74-0.05%1
Jan 27, 202625.8125.8125.8125.8125.760.50%1
Jan 26, 202625.6925.6925.6925.6925.630.49%-
Jan 23, 202625.5625.5625.5625.5625.510.10%109
Jan 22, 202625.4725.6025.4725.5425.480.60%431
Jan 21, 202625.3525.3925.2325.3825.331.25%1,055
Jan 20, 202625.0725.0725.0725.0725.02-2.12%6
Jan 16, 202625.6125.6125.6125.6125.560.07%21
Jan 15, 202625.6725.6925.6025.6025.540.20%402
Jan 14, 202625.4525.5425.4525.5425.49-0.52%2,192
Jan 13, 202625.6825.6825.6825.6825.62-0.30%-
Jan 12, 202625.7625.7625.7625.7625.700.12%-
Jan 9, 202625.6525.7225.6525.7225.670.62%122
Jan 8, 202625.5625.5725.5625.5725.51-0.05%135
Jan 7, 202625.5825.5825.5825.5825.52-0.26%50
Jan 6, 202625.6525.6525.6525.6525.590.79%-
Jan 5, 202625.4525.4525.4525.4525.390.70%10
Jan 2, 202625.2725.2725.2725.2725.210.13%40
Dec 31, 202525.2425.2425.2425.2425.18-0.72%17
Dec 30, 202525.4225.4225.4225.4225.36-0.11%-
Dec 29, 202525.4425.4425.4425.4425.39-0.38%13
Dec 26, 202525.5425.5425.5425.5425.49-0.01%80
Dec 24, 202525.5425.5425.5425.5425.490.35%18
Dec 23, 202525.3425.4625.3425.4625.400.43%639
Dec 22, 202525.2825.3525.2825.3525.290.68%392
Dec 19, 202525.1425.1925.1325.1825.120.94%4,673
Dec 18, 202525.0225.0224.9424.9424.890.86%246
Dec 17, 202524.8624.8724.7324.7324.67-1.11%500
Dec 16, 202525.0125.0124.9225.0124.95-0.31%1,540
Dec 15, 202525.0825.0825.0725.0824.99-0.13%204
Dec 12, 202525.1625.2125.1225.1225.02-1.10%1,314
Dec 11, 202525.3725.4225.3725.4025.300.16%13,991
Dec 10, 202525.1825.4025.1825.3525.260.64%1,660
Dec 9, 202525.2525.2825.1925.1925.10-0.07%399
Dec 8, 202525.2725.2725.2125.2125.11-0.36%3,158
Dec 5, 202525.3925.3925.3025.3025.210.28%100
Dec 4, 202525.1925.2525.1925.2325.140.06%3,185
Dec 3, 202525.1725.2225.1525.2225.120.27%523