iShares U.S. Healthcare Providers ETF (IHF)
NYSEARCA: IHF · Real-Time Price · USD
48.12
-0.47 (-0.97%)
Dec 5, 2025, 4:00 PM EST - Market closed
IHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.75 | 48.75 | 48.02 | 48.12 | 48.12 | -0.97% | 136,229 |
| Dec 4, 2025 | 48.67 | 48.73 | 48.35 | 48.59 | 48.59 | -0.14% | 193,144 |
| Dec 3, 2025 | 48.50 | 48.87 | 48.47 | 48.66 | 48.66 | 0.41% | 114,589 |
| Dec 2, 2025 | 48.82 | 48.84 | 48.31 | 48.46 | 48.46 | -0.45% | 287,953 |
| Dec 1, 2025 | 49.20 | 49.43 | 48.63 | 48.68 | 48.68 | -1.60% | 252,284 |
| Nov 28, 2025 | 49.66 | 49.66 | 49.37 | 49.47 | 49.47 | 0.02% | 53,108 |
| Nov 26, 2025 | 49.28 | 49.81 | 49.10 | 49.46 | 49.46 | 0.51% | 144,059 |
| Nov 25, 2025 | 48.46 | 49.36 | 48.46 | 49.21 | 49.21 | 2.07% | 248,500 |
| Nov 24, 2025 | 48.49 | 48.65 | 47.96 | 48.21 | 48.21 | 0.77% | 423,449 |
| Nov 21, 2025 | 46.70 | 48.21 | 46.65 | 47.84 | 47.84 | 2.42% | 308,844 |
| Nov 20, 2025 | 47.38 | 47.54 | 46.70 | 46.71 | 46.71 | -0.49% | 233,276 |
| Nov 19, 2025 | 47.38 | 47.38 | 46.75 | 46.94 | 46.94 | -0.80% | 129,282 |
| Nov 18, 2025 | 47.32 | 47.41 | 46.95 | 47.32 | 47.32 | -0.59% | 172,696 |
| Nov 17, 2025 | 47.75 | 48.29 | 47.46 | 47.60 | 47.60 | -0.27% | 201,219 |
| Nov 14, 2025 | 47.93 | 48.04 | 47.57 | 47.73 | 47.73 | -1.10% | 227,324 |
| Nov 13, 2025 | 48.59 | 48.87 | 48.23 | 48.26 | 48.26 | -1.29% | 122,576 |
| Nov 12, 2025 | 48.32 | 49.46 | 48.32 | 48.89 | 48.89 | 1.08% | 119,490 |
| Nov 11, 2025 | 47.69 | 48.46 | 47.63 | 48.37 | 48.37 | 1.83% | 176,346 |
| Nov 10, 2025 | 47.52 | 47.75 | 47.13 | 47.50 | 47.50 | -1.49% | 291,937 |
| Nov 7, 2025 | 47.75 | 48.25 | 47.55 | 48.22 | 48.22 | 0.69% | 187,017 |
| Nov 6, 2025 | 48.54 | 48.79 | 47.88 | 47.89 | 47.89 | -1.38% | 129,153 |
| Nov 5, 2025 | 48.34 | 48.79 | 48.18 | 48.56 | 48.56 | -0.43% | 190,413 |
| Nov 4, 2025 | 48.27 | 49.16 | 48.27 | 48.77 | 48.77 | 0.25% | 233,684 |
| Nov 3, 2025 | 48.41 | 48.66 | 47.51 | 48.65 | 48.65 | 0.43% | 295,472 |
| Oct 31, 2025 | 48.58 | 48.83 | 47.97 | 48.44 | 48.44 | -0.47% | 435,521 |
| Oct 30, 2025 | 49.35 | 50.04 | 48.57 | 48.67 | 48.67 | -3.68% | 460,785 |
| Oct 29, 2025 | 51.16 | 51.32 | 50.42 | 50.53 | 50.53 | -1.27% | 327,836 |
| Oct 28, 2025 | 51.81 | 51.99 | 50.71 | 51.18 | 51.18 | -0.51% | 434,503 |
| Oct 27, 2025 | 51.16 | 51.51 | 51.04 | 51.44 | 51.44 | 0.65% | 339,644 |
| Oct 24, 2025 | 51.24 | 51.45 | 51.08 | 51.11 | 51.11 | 0.51% | 109,401 |
| Oct 23, 2025 | 50.49 | 51.01 | 50.32 | 50.85 | 50.85 | -0.41% | 114,912 |
| Oct 22, 2025 | 51.27 | 51.30 | 50.74 | 51.06 | 51.06 | -0.55% | 142,520 |
| Oct 21, 2025 | 51.25 | 51.60 | 50.89 | 51.34 | 51.34 | 0.21% | 207,807 |
| Oct 20, 2025 | 50.59 | 51.34 | 50.59 | 51.23 | 51.23 | 1.63% | 115,545 |
| Oct 17, 2025 | 50.06 | 50.55 | 50.01 | 50.41 | 50.41 | 0.40% | 139,001 |
| Oct 16, 2025 | 50.51 | 50.67 | 50.06 | 50.21 | 50.21 | -0.36% | 211,064 |
| Oct 15, 2025 | 50.31 | 50.66 | 49.95 | 50.39 | 50.39 | 0.40% | 547,725 |
| Oct 14, 2025 | 49.37 | 50.35 | 49.24 | 50.19 | 50.19 | 0.95% | 72,322 |
| Oct 13, 2025 | 49.74 | 50.03 | 49.56 | 49.72 | 49.72 | 0.18% | 111,158 |
| Oct 10, 2025 | 50.93 | 50.96 | 49.59 | 49.63 | 49.63 | -2.25% | 182,477 |
| Oct 9, 2025 | 51.41 | 51.56 | 50.71 | 50.77 | 50.77 | -0.90% | 121,566 |
| Oct 8, 2025 | 51.23 | 51.44 | 50.96 | 51.23 | 51.23 | 0.31% | 105,658 |
| Oct 7, 2025 | 50.76 | 51.10 | 50.75 | 51.07 | 51.07 | 1.21% | 146,426 |
| Oct 6, 2025 | 50.76 | 50.88 | 50.46 | 50.46 | 50.46 | -0.38% | 279,086 |
| Oct 3, 2025 | 50.07 | 51.23 | 50.07 | 50.65 | 50.65 | 1.46% | 250,261 |
| Oct 2, 2025 | 49.17 | 49.92 | 48.97 | 49.92 | 49.92 | 1.18% | 350,241 |
| Oct 1, 2025 | 49.20 | 49.52 | 48.90 | 49.34 | 49.34 | -0.10% | 258,750 |
| Sep 30, 2025 | 49.02 | 49.58 | 49.02 | 49.39 | 49.39 | 0.49% | 303,482 |
| Sep 29, 2025 | 49.04 | 49.22 | 48.78 | 49.15 | 49.15 | 0.10% | 136,945 |
| Sep 26, 2025 | 48.75 | 49.14 | 48.65 | 49.10 | 49.10 | 1.09% | 106,304 |
| Sep 25, 2025 | 49.08 | 49.16 | 48.27 | 48.57 | 48.57 | -1.26% | 428,277 |
| Sep 24, 2025 | 49.02 | 49.39 | 48.92 | 49.19 | 49.19 | 0.72% | 162,913 |
| Sep 23, 2025 | 48.44 | 49.24 | 48.44 | 48.84 | 48.84 | 0.66% | 166,463 |
| Sep 22, 2025 | 47.81 | 48.63 | 47.71 | 48.52 | 48.52 | 1.17% | 144,743 |
| Sep 19, 2025 | 48.24 | 48.35 | 47.93 | 47.96 | 47.96 | -0.37% | 238,387 |
| Sep 18, 2025 | 48.02 | 48.46 | 47.81 | 48.14 | 48.14 | 0.42% | 435,448 |
| Sep 17, 2025 | 47.77 | 48.43 | 47.75 | 47.94 | 47.94 | 0.38% | 298,039 |
| Sep 16, 2025 | 48.24 | 48.29 | 47.52 | 47.76 | 47.76 | -1.22% | 293,185 |
| Sep 15, 2025 | 48.86 | 48.91 | 48.24 | 48.35 | 48.24 | -1.14% | 778,538 |
| Sep 12, 2025 | 49.20 | 49.54 | 48.88 | 48.91 | 48.80 | -0.41% | 482,413 |
| Sep 11, 2025 | 48.59 | 49.36 | 48.39 | 49.11 | 49.00 | 2.08% | 698,519 |
| Sep 10, 2025 | 48.50 | 48.54 | 47.71 | 48.11 | 48.00 | -0.85% | 1,016,830 |
| Sep 9, 2025 | 48.29 | 49.06 | 47.78 | 48.52 | 48.41 | 1.85% | 737,886 |
| Sep 8, 2025 | 48.00 | 48.03 | 47.35 | 47.64 | 47.53 | -0.23% | 428,577 |
| Sep 5, 2025 | 47.38 | 47.90 | 47.22 | 47.75 | 47.64 | 0.82% | 839,602 |
| Sep 4, 2025 | 47.05 | 47.40 | 46.78 | 47.36 | 47.25 | 0.08% | 211,083 |
| Sep 3, 2025 | 47.28 | 47.48 | 47.00 | 47.32 | 47.21 | -0.06% | 240,846 |
| Sep 2, 2025 | 46.95 | 47.70 | 46.95 | 47.35 | 47.24 | 0.25% | 869,888 |
| Aug 29, 2025 | 46.62 | 47.24 | 46.62 | 47.23 | 47.12 | 1.29% | 150,650 |
| Aug 28, 2025 | 46.80 | 46.80 | 46.33 | 46.63 | 46.52 | -0.45% | 262,813 |
| Aug 27, 2025 | 46.56 | 46.92 | 46.43 | 46.84 | 46.73 | 0.60% | 259,571 |
| Aug 26, 2025 | 46.63 | 46.87 | 46.18 | 46.56 | 46.45 | -0.17% | 611,352 |
| Aug 25, 2025 | 47.05 | 47.08 | 46.50 | 46.64 | 46.53 | -0.83% | 339,670 |
| Aug 22, 2025 | 46.68 | 47.28 | 46.68 | 47.03 | 46.92 | 1.29% | 335,613 |
| Aug 21, 2025 | 46.31 | 46.84 | 46.13 | 46.43 | 46.32 | 0.32% | 400,496 |
| Aug 20, 2025 | 46.36 | 46.51 | 45.99 | 46.28 | 46.17 | -0.17% | 532,583 |
| Aug 19, 2025 | 46.23 | 46.64 | 45.99 | 46.36 | 46.25 | 0.50% | 1,579,581 |
| Aug 18, 2025 | 46.39 | 46.69 | 46.12 | 46.13 | 46.02 | 0.59% | 1,428,358 |
| Aug 15, 2025 | 45.60 | 46.18 | 45.28 | 45.86 | 45.76 | 3.97% | 1,446,384 |
| Aug 14, 2025 | 44.02 | 44.16 | 43.71 | 44.11 | 44.01 | 0.02% | 515,599 |
| Aug 13, 2025 | 43.53 | 44.13 | 43.44 | 44.10 | 44.00 | 2.01% | 376,360 |
| Aug 12, 2025 | 42.61 | 43.26 | 42.45 | 43.23 | 43.13 | 1.57% | 447,655 |
| Aug 11, 2025 | 42.74 | 43.16 | 42.50 | 42.56 | 42.46 | -0.14% | 455,923 |
| Aug 8, 2025 | 41.73 | 42.62 | 41.73 | 42.62 | 42.52 | 2.58% | 384,708 |
| Aug 7, 2025 | 41.59 | 41.77 | 41.19 | 41.55 | 41.46 | 0.53% | 644,118 |
| Aug 6, 2025 | 41.65 | 41.65 | 41.20 | 41.33 | 41.24 | -0.82% | 865,000 |
| Aug 5, 2025 | 41.08 | 41.97 | 41.05 | 41.67 | 41.57 | 1.17% | 2,245,023 |
| Aug 4, 2025 | 40.92 | 41.40 | 40.77 | 41.19 | 41.10 | 0.93% | 1,984,163 |
| Aug 1, 2025 | 41.53 | 41.70 | 40.57 | 40.81 | 40.72 | -2.02% | 1,985,843 |
| Jul 31, 2025 | 42.79 | 42.79 | 41.48 | 41.65 | 41.55 | -2.76% | 725,837 |
| Jul 30, 2025 | 42.27 | 42.94 | 42.00 | 42.83 | 42.73 | 2.15% | 528,667 |
| Jul 29, 2025 | 42.04 | 42.66 | 41.66 | 41.93 | 41.83 | -1.60% | 491,386 |
| Jul 28, 2025 | 42.89 | 42.96 | 42.43 | 42.61 | 42.51 | -0.42% | 282,306 |
| Jul 25, 2025 | 42.50 | 43.08 | 42.46 | 42.79 | 42.69 | 1.35% | 520,045 |
| Jul 24, 2025 | 43.19 | 43.64 | 42.19 | 42.22 | 42.12 | -3.50% | 388,536 |
| Jul 23, 2025 | 43.06 | 43.76 | 42.98 | 43.75 | 43.65 | 2.17% | 362,070 |
| Jul 22, 2025 | 42.74 | 43.34 | 42.65 | 42.82 | 42.72 | 0.75% | 655,621 |
| Jul 21, 2025 | 42.81 | 42.93 | 42.49 | 42.50 | 42.40 | -0.21% | 1,114,702 |
| Jul 18, 2025 | 43.53 | 43.53 | 42.45 | 42.59 | 42.49 | -2.38% | 873,202 |
| Jul 17, 2025 | 44.25 | 44.25 | 43.20 | 43.63 | 43.53 | -1.98% | 707,508 |