iShares U.S. Healthcare Providers ETF (IHF)

NYSEARCA: IHF · Real-Time Price · USD

55.61

+1.16 (2.13%)

At close: Jun 26, 2026, 4:00 PM EDT

55.55

-0.06 (-0.11%)

After-hours: Jun 26, 2026, 8:00 PM EDT

IHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	50.68	51.23	50.17	50.75	50.70	-0.41%	231,235
May 18, 2026	50.66	51.05	50.37	50.96	50.91	0.10%	340,866
May 15, 2026	51.32	51.45	50.81	50.91	50.86	-1.09%	204,138
May 14, 2026	51.70	51.80	51.34	51.47	51.42	-0.58%	254,773
May 13, 2026	51.21	51.84	51.05	51.77	51.72	0.76%	277,452
May 12, 2026	49.95	51.50	49.78	51.38	51.33	2.64%	403,074
May 11, 2026	50.00	50.41	49.74	50.06	50.01	0.18%	364,770
May 8, 2026	49.16	49.97	49.06	49.97	49.92	2.08%	373,292
May 7, 2026	48.67	48.96	48.58	48.95	48.90	0.39%	356,617
May 6, 2026	48.19	48.97	48.18	48.76	48.72	2.07%	424,993
May 5, 2026	48.16	48.27	47.66	47.77	47.73	-1.02%	284,355
May 4, 2026	48.10	48.46	47.97	48.26	48.22	0.04%	447,877
May 1, 2026	48.59	48.67	48.20	48.24	48.20	-0.02%	488,821
Apr 30, 2026	48.18	48.30	47.57	48.25	48.21	-0.37%	1,195,655
Apr 29, 2026	47.51	48.46	47.51	48.43	48.39	1.59%	202,315
Apr 28, 2026	47.33	47.97	47.33	47.67	47.63	1.15%	466,555
Apr 27, 2026	46.51	47.21	46.51	47.13	47.09	1.05%	1,556,190
Apr 24, 2026	46.57	46.64	46.11	46.64	46.60	-0.49%	1,238,435
Apr 23, 2026	46.68	47.02	46.41	46.87	46.83	0.60%	335,868
Apr 22, 2026	46.75	46.97	46.46	46.59	46.55	0.50%	336,576
Apr 21, 2026	47.22	47.43	46.36	46.36	46.32	1.58%	1,230,379
Apr 20, 2026	45.57	45.77	45.47	45.64	45.60	-0.22%	120,597
Apr 17, 2026	45.30	45.92	45.30	45.74	45.70	1.60%	204,770
Apr 16, 2026	44.71	45.07	44.71	45.02	44.98	1.10%	753,574
Apr 15, 2026	44.84	44.84	44.31	44.53	44.49	-0.42%	674,307
Apr 14, 2026	44.64	45.25	44.64	44.72	44.68	0.13%	840,092
Apr 13, 2026	43.88	44.70	43.73	44.66	44.62	1.50%	759,047
Apr 10, 2026	44.87	44.87	43.98	44.00	43.96	-1.83%	701,834
Apr 9, 2026	44.82	45.03	44.58	44.82	44.78	-0.27%	376,450
Apr 8, 2026	45.27	45.44	44.83	44.94	44.90	0.78%	560,920
Apr 7, 2026	44.70	44.92	43.95	44.59	44.55	3.65%	1,772,565
Apr 6, 2026	42.50	43.05	42.41	43.02	42.98	1.22%	596,314
Apr 2, 2026	41.82	42.70	41.70	42.50	42.46	0.83%	281,168
Apr 1, 2026	42.12	42.41	41.86	42.15	42.11	0.72%	442,040
Mar 31, 2026	41.24	42.06	41.16	41.85	41.81	2.12%	844,878
Mar 30, 2026	41.33	41.33	40.85	40.98	40.94	-0.12%	698,638
Mar 27, 2026	42.00	42.00	40.92	41.03	40.99	-2.52%	366,267
Mar 26, 2026	42.13	42.75	42.04	42.09	42.05	-0.54%	128,996
Mar 25, 2026	42.56	42.75	41.77	42.32	42.28	0.07%	382,833
Mar 24, 2026	42.04	42.45	41.59	42.29	42.25	0.17%	496,819
Mar 23, 2026	42.94	43.06	42.17	42.22	42.18	-0.38%	253,728
Mar 20, 2026	42.82	42.90	42.25	42.38	42.34	-1.26%	146,484
Mar 19, 2026	43.11	43.63	42.90	42.92	42.88	-0.74%	145,165
Mar 18, 2026	43.54	43.74	43.20	43.24	43.20	-1.28%	202,662
Mar 17, 2026	44.02	44.35	43.51	43.80	43.76	0.07%	248,865
Mar 16, 2026	43.98	44.28	43.91	43.91	43.73	0.50%	162,068
Mar 13, 2026	43.66	44.05	43.56	43.69	43.51	0.69%	217,183
Mar 12, 2026	44.12	44.50	43.39	43.39	43.21	-1.72%	303,292
Mar 11, 2026	44.06	44.23	43.84	44.15	43.97	0.05%	182,401
Mar 10, 2026	45.09	45.09	44.07	44.13	43.95	-1.78%	308,010
Mar 9, 2026	44.53	45.04	43.80	44.93	44.75	0.31%	300,368
Mar 6, 2026	44.90	44.90	44.35	44.79	44.61	-0.93%	125,859
Mar 5, 2026	45.61	45.72	44.96	45.21	45.02	-1.44%	159,590
Mar 4, 2026	45.49	46.02	45.41	45.87	45.68	0.84%	176,696
Mar 3, 2026	45.32	45.71	44.59	45.49	45.30	-1.11%	171,639
Mar 2, 2026	45.71	46.07	45.40	46.00	45.81	-0.30%	182,434
Feb 27, 2026	45.42	46.24	45.24	46.14	45.95	0.79%	178,276
Feb 26, 2026	45.52	46.11	45.45	45.78	45.59	0.64%	174,527
Feb 25, 2026	45.22	45.63	45.17	45.49	45.30	1.56%	330,400
Feb 24, 2026	45.56	45.56	44.49	44.79	44.61	-1.84%	276,174
Feb 23, 2026	45.81	46.25	45.56	45.63	45.44	-0.89%	87,943
Feb 20, 2026	46.14	46.20	45.72	46.04	45.85	-0.43%	191,722
Feb 19, 2026	46.25	46.25	45.86	46.24	46.05	-0.13%	122,342
Feb 18, 2026	46.16	46.37	45.91	46.30	46.11	0.30%	170,761
Feb 17, 2026	46.42	46.57	45.92	46.16	45.97	-0.28%	193,518
Feb 13, 2026	45.48	46.30	45.48	46.29	46.10	1.67%	286,236
Feb 12, 2026	45.53	46.13	45.37	45.53	45.34	0.04%	417,337
Feb 11, 2026	44.46	45.51	44.28	45.51	45.32	2.11%	246,952
Feb 10, 2026	44.49	45.19	44.47	44.57	44.39	0.18%	117,852
Feb 9, 2026	44.86	44.99	44.37	44.49	44.31	-1.33%	256,428
Feb 6, 2026	44.40	45.12	44.26	45.09	44.91	0.90%	270,170
Feb 5, 2026	44.70	45.41	44.57	44.69	44.51	-0.13%	346,279
Feb 4, 2026	45.27	45.50	44.69	44.75	44.57	-1.41%	185,097
Feb 3, 2026	45.39	46.05	44.97	45.39	45.20	-0.20%	193,580