iShares U.S. Healthcare Providers ETF (IHF)
NYSEARCA: IHF · Real-Time Price · USD
47.67
+0.54 (1.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.33 | 47.97 | 47.33 | 47.67 | 47.67 | 1.15% | 466,555 |
| Apr 27, 2026 | 46.51 | 47.21 | 46.51 | 47.13 | 47.13 | 1.05% | 1,556,112 |
| Apr 24, 2026 | 46.57 | 46.64 | 46.11 | 46.64 | 46.64 | -0.49% | 1,238,334 |
| Apr 23, 2026 | 46.68 | 47.02 | 46.41 | 46.87 | 46.87 | 0.60% | 335,867 |
| Apr 22, 2026 | 46.75 | 46.97 | 46.46 | 46.59 | 46.59 | 0.50% | 335,988 |
| Apr 21, 2026 | 47.22 | 47.43 | 46.36 | 46.36 | 46.36 | 1.58% | 1,230,204 |
| Apr 20, 2026 | 45.57 | 45.77 | 45.47 | 45.64 | 45.64 | -0.22% | 120,586 |
| Apr 17, 2026 | 45.30 | 45.92 | 45.30 | 45.74 | 45.74 | 1.60% | 204,681 |
| Apr 16, 2026 | 44.71 | 45.07 | 44.71 | 45.02 | 45.02 | 1.10% | 753,574 |
| Apr 15, 2026 | 44.84 | 44.84 | 44.31 | 44.53 | 44.53 | -0.42% | 674,222 |
| Apr 14, 2026 | 44.64 | 45.25 | 44.64 | 44.72 | 44.72 | 0.13% | 840,032 |
| Apr 13, 2026 | 43.88 | 44.70 | 43.73 | 44.66 | 44.66 | 1.50% | 759,002 |
| Apr 10, 2026 | 44.87 | 44.87 | 43.98 | 44.00 | 44.00 | -1.83% | 701,536 |
| Apr 9, 2026 | 44.82 | 45.03 | 44.58 | 44.82 | 44.82 | -0.27% | 376,448 |
| Apr 8, 2026 | 45.27 | 45.44 | 44.83 | 44.94 | 44.94 | 0.78% | 560,860 |
| Apr 7, 2026 | 44.70 | 44.92 | 43.95 | 44.59 | 44.59 | 3.65% | 1,729,659 |
| Apr 6, 2026 | 42.50 | 43.05 | 42.41 | 43.02 | 43.02 | 1.22% | 577,904 |
| Apr 2, 2026 | 41.82 | 42.70 | 41.70 | 42.50 | 42.50 | 0.83% | 281,168 |
| Apr 1, 2026 | 42.12 | 42.41 | 41.86 | 42.15 | 42.15 | 0.72% | 442,040 |
| Mar 31, 2026 | 41.24 | 42.06 | 41.16 | 41.85 | 41.85 | 2.12% | 844,858 |
| Mar 30, 2026 | 41.33 | 41.33 | 40.85 | 40.98 | 40.98 | -0.12% | 698,633 |
| Mar 27, 2026 | 42.00 | 42.00 | 40.92 | 41.03 | 41.03 | -2.52% | 366,213 |
| Mar 26, 2026 | 42.13 | 42.75 | 42.04 | 42.09 | 42.09 | -0.54% | 128,986 |
| Mar 25, 2026 | 42.56 | 42.75 | 41.77 | 42.32 | 42.32 | 0.07% | 382,831 |
| Mar 24, 2026 | 42.04 | 42.45 | 41.59 | 42.29 | 42.29 | 0.17% | 496,578 |
| Mar 23, 2026 | 42.94 | 43.06 | 42.17 | 42.22 | 42.22 | -0.38% | 253,721 |
| Mar 20, 2026 | 42.82 | 42.90 | 42.25 | 42.38 | 42.38 | -1.26% | 143,733 |
| Mar 19, 2026 | 43.11 | 43.63 | 42.90 | 42.92 | 42.92 | -0.74% | 145,165 |
| Mar 18, 2026 | 43.54 | 43.74 | 43.20 | 43.24 | 43.24 | -1.28% | 202,626 |
| Mar 17, 2026 | 44.02 | 44.35 | 43.51 | 43.80 | 43.80 | -0.25% | 248,865 |
| Mar 16, 2026 | 43.98 | 44.28 | 43.91 | 43.91 | 43.77 | 0.50% | 162,068 |
| Mar 13, 2026 | 43.66 | 44.05 | 43.56 | 43.69 | 43.55 | 0.69% | 217,183 |
| Mar 12, 2026 | 44.12 | 44.50 | 43.39 | 43.39 | 43.25 | -1.72% | 303,292 |
| Mar 11, 2026 | 44.06 | 44.23 | 43.84 | 44.15 | 44.01 | 0.05% | 182,401 |
| Mar 10, 2026 | 45.09 | 45.09 | 44.07 | 44.13 | 43.99 | -1.78% | 308,010 |
| Mar 9, 2026 | 44.53 | 45.04 | 43.80 | 44.93 | 44.79 | 0.31% | 300,368 |
| Mar 6, 2026 | 44.90 | 44.90 | 44.35 | 44.79 | 44.65 | -0.93% | 125,859 |
| Mar 5, 2026 | 45.61 | 45.72 | 44.96 | 45.21 | 45.07 | -1.44% | 159,590 |
| Mar 4, 2026 | 45.49 | 46.02 | 45.41 | 45.87 | 45.72 | 0.84% | 176,696 |
| Mar 3, 2026 | 45.32 | 45.71 | 44.59 | 45.49 | 45.35 | -1.11% | 171,639 |
| Mar 2, 2026 | 45.71 | 46.07 | 45.40 | 46.00 | 45.85 | -0.30% | 182,434 |
| Feb 27, 2026 | 45.42 | 46.24 | 45.24 | 46.14 | 45.99 | 0.79% | 178,276 |
| Feb 26, 2026 | 45.52 | 46.11 | 45.45 | 45.78 | 45.63 | 0.64% | 174,527 |
| Feb 25, 2026 | 45.22 | 45.63 | 45.17 | 45.49 | 45.35 | 1.56% | 330,400 |
| Feb 24, 2026 | 45.56 | 45.56 | 44.49 | 44.79 | 44.65 | -1.84% | 276,174 |
| Feb 23, 2026 | 45.81 | 46.25 | 45.56 | 45.63 | 45.49 | -0.89% | 87,943 |
| Feb 20, 2026 | 46.14 | 46.20 | 45.72 | 46.04 | 45.89 | -0.43% | 191,722 |
| Feb 19, 2026 | 46.25 | 46.25 | 45.86 | 46.24 | 46.09 | -0.13% | 122,342 |
| Feb 18, 2026 | 46.16 | 46.37 | 45.91 | 46.30 | 46.15 | 0.30% | 170,761 |
| Feb 17, 2026 | 46.42 | 46.57 | 45.92 | 46.16 | 46.01 | -0.28% | 193,518 |
| Feb 13, 2026 | 45.48 | 46.30 | 45.48 | 46.29 | 46.14 | 1.67% | 286,236 |
| Feb 12, 2026 | 45.53 | 46.13 | 45.37 | 45.53 | 45.39 | 0.04% | 417,337 |
| Feb 11, 2026 | 44.46 | 45.51 | 44.28 | 45.51 | 45.37 | 2.11% | 246,952 |
| Feb 10, 2026 | 44.49 | 45.19 | 44.47 | 44.57 | 44.43 | 0.18% | 117,852 |
| Feb 9, 2026 | 44.86 | 44.99 | 44.37 | 44.49 | 44.35 | -1.33% | 256,428 |
| Feb 6, 2026 | 44.40 | 45.12 | 44.26 | 45.09 | 44.95 | 0.90% | 270,170 |
| Feb 5, 2026 | 44.70 | 45.41 | 44.57 | 44.69 | 44.55 | -0.13% | 346,279 |
| Feb 4, 2026 | 45.27 | 45.50 | 44.69 | 44.75 | 44.61 | -1.41% | 185,097 |
| Feb 3, 2026 | 45.39 | 46.05 | 44.97 | 45.39 | 45.25 | -0.20% | 193,580 |
| Feb 2, 2026 | 45.27 | 45.68 | 44.98 | 45.48 | 45.34 | -0.13% | 187,163 |
| Jan 30, 2026 | 45.54 | 45.86 | 45.16 | 45.54 | 45.40 | -0.37% | 216,040 |
| Jan 29, 2026 | 45.60 | 45.99 | 45.38 | 45.71 | 45.56 | 0.04% | 397,407 |
| Jan 28, 2026 | 45.00 | 45.78 | 44.95 | 45.69 | 45.55 | 1.08% | 470,331 |
| Jan 27, 2026 | 46.77 | 47.05 | 45.08 | 45.20 | 45.06 | -9.64% | 1,284,882 |
| Jan 26, 2026 | 49.95 | 50.11 | 49.70 | 50.02 | 49.86 | - | 610,676 |
| Jan 23, 2026 | 49.92 | 50.10 | 49.67 | 50.02 | 49.86 | -0.06% | 86,154 |
| Jan 22, 2026 | 49.52 | 50.09 | 49.52 | 50.05 | 49.89 | 1.21% | 1,374,418 |
| Jan 21, 2026 | 49.05 | 49.62 | 48.83 | 49.45 | 49.29 | 1.07% | 281,191 |
| Jan 20, 2026 | 48.44 | 49.33 | 48.38 | 48.93 | 48.77 | 0.03% | 198,917 |
| Jan 16, 2026 | 49.57 | 49.62 | 48.85 | 48.91 | 48.75 | -1.83% | 425,604 |
| Jan 15, 2026 | 48.97 | 49.87 | 48.36 | 49.82 | 49.66 | 1.96% | 261,782 |
| Jan 14, 2026 | 48.97 | 49.23 | 48.86 | 48.86 | 48.70 | -0.06% | 286,321 |
| Jan 13, 2026 | 49.39 | 49.45 | 48.71 | 48.89 | 48.73 | -0.87% | 217,669 |
| Jan 12, 2026 | 49.39 | 49.51 | 48.74 | 49.32 | 49.16 | -0.56% | 495,590 |
| Jan 9, 2026 | 50.17 | 50.22 | 49.60 | 49.60 | 49.44 | -0.88% | 89,761 |
| Jan 8, 2026 | 49.64 | 50.21 | 49.64 | 50.04 | 49.88 | 0.95% | 121,450 |
| Jan 7, 2026 | 50.44 | 50.50 | 49.57 | 49.57 | 49.41 | -1.55% | 148,854 |
| Jan 6, 2026 | 49.54 | 50.53 | 49.54 | 50.35 | 50.19 | 2.13% | 484,081 |
| Jan 5, 2026 | 48.34 | 49.58 | 48.25 | 49.30 | 49.14 | 1.90% | 720,268 |
| Jan 2, 2026 | 48.03 | 48.58 | 47.66 | 48.38 | 48.23 | 0.91% | 193,781 |
| Dec 31, 2025 | 48.20 | 48.31 | 47.94 | 47.94 | 47.79 | -0.62% | 87,367 |
| Dec 30, 2025 | 48.14 | 48.48 | 48.14 | 48.24 | 48.09 | 0.12% | 162,384 |
| Dec 29, 2025 | 48.21 | 48.40 | 48.00 | 48.18 | 48.03 | -0.29% | 164,620 |
| Dec 26, 2025 | 47.91 | 48.32 | 47.83 | 48.32 | 48.17 | 0.73% | 179,385 |
| Dec 24, 2025 | 47.76 | 48.07 | 47.68 | 47.97 | 47.82 | 0.48% | 44,939 |
| Dec 23, 2025 | 47.76 | 47.88 | 47.65 | 47.74 | 47.59 | -0.38% | 104,503 |
| Dec 22, 2025 | 47.55 | 48.14 | 47.41 | 47.92 | 47.77 | 0.29% | 219,863 |
| Dec 19, 2025 | 47.52 | 48.19 | 47.49 | 47.78 | 47.63 | 0.29% | 1,468,873 |
| Dec 18, 2025 | 47.83 | 47.94 | 47.43 | 47.64 | 47.49 | -0.46% | 299,641 |
| Dec 17, 2025 | 48.07 | 48.23 | 47.74 | 47.86 | 47.71 | -0.46% | 118,743 |
| Dec 16, 2025 | 48.83 | 48.90 | 47.84 | 48.08 | 47.93 | -2.26% | 211,410 |
| Dec 15, 2025 | 49.27 | 49.33 | 48.87 | 49.19 | 48.81 | 0.06% | 173,895 |
| Dec 12, 2025 | 49.05 | 49.57 | 49.01 | 49.16 | 48.78 | 0.16% | 422,838 |
| Dec 11, 2025 | 48.03 | 49.19 | 48.03 | 49.08 | 48.70 | 2.23% | 147,464 |
| Dec 10, 2025 | 47.76 | 48.06 | 47.55 | 48.01 | 47.64 | 0.46% | 94,172 |
| Dec 9, 2025 | 48.02 | 48.40 | 47.75 | 47.79 | 47.42 | -0.08% | 283,851 |
| Dec 8, 2025 | 48.20 | 48.20 | 47.63 | 47.83 | 47.46 | -0.60% | 183,972 |
| Dec 5, 2025 | 48.75 | 48.75 | 48.02 | 48.12 | 47.75 | -0.97% | 136,229 |
| Dec 4, 2025 | 48.67 | 48.73 | 48.35 | 48.59 | 48.22 | -0.14% | 193,144 |
| Dec 3, 2025 | 48.50 | 48.87 | 48.47 | 48.66 | 48.28 | 0.41% | 114,589 |