iShares US Healthcare Pro... (IHF)
AMEX: IHF
· Real-Time Price · USD
49.13
1.02 (2.12%)
At close: Sep 11, 2025, 3:59 PM
49.33
0.42%
After-hours: Sep 11, 2025, 07:58 PM EDT
IHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 48.59 | 49.35 | 48.40 | 49.11 | n/a | 2.08% | 698,412 |
| Sep 10, 2025 | 48.50 | 48.54 | 47.71 | 48.11 | 48.11 | -0.85% | 1,016,830 |
| Sep 9, 2025 | 48.29 | 49.06 | 47.78 | 48.52 | 48.52 | 1.85% | 737,900 |
| Sep 8, 2025 | 48.00 | 48.03 | 47.35 | 47.64 | 47.64 | -0.23% | 428,600 |
| Sep 5, 2025 | 47.38 | 47.90 | 47.22 | 47.75 | 47.75 | 0.82% | 839,602 |
| Sep 4, 2025 | 47.05 | 47.40 | 46.78 | 47.36 | 47.36 | 0.08% | 211,100 |
| Sep 3, 2025 | 47.28 | 47.48 | 47.00 | 47.32 | 47.32 | -0.06% | 240,846 |
| Sep 2, 2025 | 46.95 | 47.70 | 46.95 | 47.35 | 47.35 | 0.25% | 869,900 |
| Aug 29, 2025 | 46.62 | 47.24 | 46.62 | 47.23 | 47.23 | 1.29% | 150,650 |
| Aug 28, 2025 | 46.80 | 46.80 | 46.33 | 46.63 | 46.63 | -0.45% | 262,813 |
| Aug 27, 2025 | 46.56 | 46.92 | 46.43 | 46.84 | 46.84 | 0.60% | 259,600 |
| Aug 26, 2025 | 46.63 | 46.87 | 46.18 | 46.56 | 46.56 | -0.17% | 611,352 |
| Aug 25, 2025 | 47.05 | 47.08 | 46.50 | 46.64 | 46.64 | -0.83% | 339,700 |
| Aug 22, 2025 | 46.68 | 47.28 | 46.68 | 47.03 | 47.03 | 1.29% | 335,613 |
| Aug 21, 2025 | 46.31 | 46.84 | 46.13 | 46.43 | 46.43 | 0.32% | 400,500 |
| Aug 20, 2025 | 46.36 | 46.51 | 45.99 | 46.28 | 46.28 | -0.17% | 532,600 |
| Aug 19, 2025 | 46.23 | 46.64 | 45.99 | 46.36 | 46.36 | 0.50% | 1,579,600 |
| Aug 18, 2025 | 46.39 | 46.69 | 46.12 | 46.13 | 46.13 | 0.59% | 1,428,400 |
| Aug 15, 2025 | 45.60 | 46.18 | 45.28 | 45.86 | 45.86 | 3.97% | 1,446,400 |
| Aug 14, 2025 | 44.02 | 44.16 | 43.71 | 44.11 | 44.11 | 0.02% | 515,600 |