iShares U.S. Healthcare Providers ETF

IHF
🏛️ usa →
49.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:43 48.88 48.88 48.88 48.88 3.6K
09:44 48.89 48.90 48.89 48.90 0.8K
09:45 48.91 48.92 48.91 48.92 2.0K
09:47 48.92 48.92 48.92 48.92 1.1K
09:48 48.91 48.91 48.91 48.91 0.4K
09:49 48.84 48.84 48.84 48.84 1.3K
09:50 48.81 48.81 48.81 48.81 0.8K
09:53 48.82 48.82 48.82 48.82 0.2K
09:57 48.82 48.82 48.82 48.82 0.1K
09:58 48.83 48.83 48.83 48.83 1.2K
10:04 48.79 48.79 48.79 48.79 1.5K
10:09 48.79 48.79 48.79 48.79 0.2K
10:15 48.75 48.75 48.74 48.74 0.4K
10:17 48.75 48.75 48.75 48.75 0.4K
10:20 48.74 48.74 48.74 48.74 0.2K
10:21 48.73 48.73 48.73 48.73 0.6K
10:22 48.72 48.72 48.72 48.72 0.3K
10:28 48.67 48.67 48.67 48.67 0.6K
10:30 48.70 48.70 48.70 48.70 0.2K
10:31 48.65 48.65 48.65 48.65 1.5K
10:34 48.75 48.75 48.75 48.75 1.2K
10:39 48.82 48.82 48.82 48.82 0.8K
10:45 48.77 48.77 48.77 48.77 0.4K
10:50 48.71 48.71 48.71 48.71 0.3K
10:52 48.75 48.75 48.75 48.75 0.3K
10:59 48.74 48.74 48.74 48.74 0.3K
11:00 48.75 48.75 48.75 48.75 0.1K
11:01 48.73 48.73 48.73 48.73 0.1K
11:02 48.72 48.72 48.72 48.72 1.1K
11:05 48.75 48.75 48.75 48.75 1.1K
11:08 48.80 48.80 48.80 48.80 0.5K
11:11 48.75 48.75 48.75 48.75 0.1K
11:12 48.74 48.74 48.74 48.74 1.2K
11:15 48.71 48.71 48.71 48.71 0.4K
11:17 48.71 48.71 48.71 48.71 0.6K
11:23 48.73 48.73 48.73 48.73 0.3K
11:24 48.73 48.73 48.73 48.73 0.3K
11:26 48.78 48.78 48.78 48.78 0.5K
11:31 48.87 48.87 48.87 48.87 0.3K
11:40 48.81 48.81 48.81 48.81 0.2K
11:42 48.81 48.81 48.81 48.81 0.3K
11:48 48.86 48.86 48.86 48.86 0.3K
11:55 48.83 48.86 48.83 48.86 1.1K
12:16 48.81 48.81 48.81 48.81 0.5K
12:18 48.82 48.82 48.82 48.82 0.1K
12:20 48.86 48.90 48.86 48.90 12.1K
12:33 48.96 48.96 48.96 48.96 0.1K
12:34 48.97 48.97 48.97 48.97 0.6K
12:39 48.96 48.96 48.96 48.96 0.3K
12:44 48.96 48.96 48.96 48.96 0.5K
12:50 48.96 48.96 48.96 48.96 0.5K
12:54 48.99 48.99 48.99 48.99 0.2K
12:55 49.01 49.01 49.01 49.01 0.3K
12:56 49.00 49.00 49.00 49.00 0.1K
12:57 49.02 49.02 49.02 49.02 0.3K
13:02 49.04 49.04 49.04 49.04 0.8K
13:08 49.01 49.01 49.01 49.01 2.1K
13:12 49.01 49.01 49.01 49.01 0.3K
13:16 48.97 48.97 48.97 48.97 0.3K
13:17 48.99 48.99 48.99 48.99 1.0K
13:19 48.93 48.93 48.93 48.93 1.4K
13:20 48.96 48.96 48.96 48.96 1.2K
13:26 48.98 48.98 48.97 48.97 0.9K
13:32 48.97 48.97 48.97 48.97 0.8K
13:37 49.00 49.00 49.00 49.00 1.6K
13:50 48.99 48.99 48.99 48.99 1.0K
13:54 48.98 48.98 48.98 48.98 0.4K
13:56 48.98 48.98 48.98 48.98 0.3K
13:58 48.98 48.99 48.98 48.99 1.8K
14:00 49.02 49.02 49.02 49.02 0.7K
14:04 49.00 49.00 49.00 49.00 0.5K
14:14 48.96 48.96 48.96 48.96 0.5K
14:28 48.97 48.98 48.97 48.98 1.3K
14:31 48.98 48.98 48.98 48.98 0.8K
14:32 48.99 48.99 48.99 48.99 0.3K
14:35 49.00 49.00 49.00 49.00 0.5K
14:40 49.00 49.00 49.00 49.00 0.4K
14:44 48.96 48.96 48.96 48.96 1.4K
14:47 48.96 48.96 48.96 48.96 0.2K
14:50 48.99 48.99 48.99 48.99 0.3K
14:59 48.98 48.98 48.98 48.98 0.4K
15:00 49.02 49.02 49.01 49.02 4.1K
15:08 49.08 49.08 49.08 49.08 0.5K
15:19 49.09 49.09 49.09 49.09 0.7K
15:20 49.10 49.10 49.09 49.09 0.3K
15:22 49.08 49.08 49.08 49.08 0.4K
15:24 49.11 49.12 49.11 49.12 0.8K
15:25 49.11 49.11 49.11 49.11 1.5K
15:27 49.07 49.07 49.07 49.07 1.3K
15:29 49.08 49.08 49.08 49.08 0.1K
15:30 49.08 49.08 49.08 49.08 0.2K
15:31 49.07 49.09 49.07 49.09 3.0K
15:33 49.08 49.08 49.08 49.08 0.6K
15:36 49.11 49.11 49.11 49.11 0.2K
15:38 49.08 49.08 49.08 49.08 0.5K
15:40 49.08 49.08 49.08 49.08 0.2K
15:41 49.05 49.05 49.05 49.05 0.2K
15:42 49.07 49.07 49.07 49.07 0.3K
15:46 49.06 49.06 49.06 49.06 1.1K
15:47 49.04 49.04 49.04 49.04 0.3K
15:48 49.05 49.05 49.05 49.05 0.4K
15:50 49.12 49.14 49.12 49.14 14.8K
15:51 49.14 49.14 49.10 49.10 2.7K
15:53 49.08 49.08 49.08 49.08 0.7K
15:55 49.10 49.10 49.06 49.06 3.1K
15:56 49.09 49.09 49.09 49.09 0.5K
15:57 49.08 49.08 49.08 49.08 0.2K
15:58 49.09 49.09 49.09 49.09 1.3K
15:59 49.06 49.10 49.06 49.10 0.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 48.75 49.14 48.65 49.10 0.1M
2025-09-25 49.08 49.16 48.27 48.57 0.4M
2025-09-24 49.02 49.39 48.92 49.19 0.2M
2025-09-23 48.44 49.24 48.44 48.84 0.2M
2025-09-22 47.81 48.63 47.71 48.52 0.1M
2025-09-19 48.24 48.35 47.93 47.96 0.2M
2025-09-18 48.02 48.46 47.81 48.14 0.4M
2025-09-17 47.77 48.43 47.75 47.94 0.3M
2025-09-16 48.24 48.29 47.52 47.76 0.3M
2025-09-15 48.86 48.91 48.24 48.35 0.8M
2025-09-12 49.20 49.54 48.88 48.91 0.5M
2025-09-11 48.59 49.36 48.39 49.11 0.7M
2025-09-10 48.50 48.54 47.71 48.11 1.0M
2025-09-09 48.29 49.06 47.78 48.52 0.7M
2025-09-08 48.00 48.03 47.35 47.64 0.4M
2025-09-05 47.38 47.90 47.22 47.75 0.8M
2025-09-04 47.05 47.40 46.78 47.36 0.2M
2025-09-03 47.28 47.48 47.00 47.32 0.2M
2025-09-02 46.95 47.70 46.95 47.35 0.9M
2025-08-29 46.62 47.24 46.62 47.23 0.2M
2025-08-28 46.80 46.80 46.33 46.63 0.3M
2025-08-27 46.56 46.92 46.43 46.84 0.3M
2025-08-26 46.63 46.87 46.18 46.56 0.6M
2025-08-25 47.05 47.08 46.50 46.64 0.3M
2025-08-22 46.68 47.28 46.68 47.03 0.3M
2025-08-21 46.31 46.84 46.13 46.43 0.4M
2025-08-20 46.36 46.51 45.99 46.28 0.5M
2025-08-19 46.23 46.64 45.99 46.36 1.6M
2025-08-18 46.39 46.69 46.12 46.13 1.4M
2025-08-15 45.60 46.18 45.28 45.86 1.4M
2025-08-14 44.02 44.16 43.71 44.11 0.5M
2025-08-13 43.53 44.13 43.44 44.10 0.4M
2025-08-12 42.61 43.26 42.45 43.23 0.4M
2025-08-11 42.74 43.16 42.50 42.56 0.5M
2025-08-08 41.73 42.62 41.73 42.62 0.4M
2025-08-07 41.59 41.77 41.19 41.55 0.6M
2025-08-06 41.65 41.65 41.20 41.33 0.9M
2025-08-05 41.08 41.97 41.05 41.67 2.2M
2025-08-04 40.92 41.40 40.77 41.19 2.0M
2025-08-01 41.53 41.70 40.57 40.81 2.0M
2025-07-31 42.79 42.79 41.48 41.65 0.7M
2025-07-30 42.27 42.94 42.00 42.83 0.5M
2025-07-29 42.04 42.66 41.66 41.93 0.5M
2025-07-28 42.89 42.96 42.43 42.61 0.3M
2025-07-25 42.50 43.08 42.46 42.79 0.5M
2025-07-24 43.19 43.64 42.19 42.22 0.4M
2025-07-23 43.06 43.76 42.98 43.75 0.4M
2025-07-22 42.74 43.34 42.65 42.82 0.7M
2025-07-21 42.81 42.93 42.49 42.50 1.1M
2025-07-18 43.53 43.53 42.45 42.59 0.9M
2025-07-17 44.25 44.25 43.20 43.63 0.7M
2025-07-16 44.38 44.61 44.09 44.51 0.1M
2025-07-15 45.25 45.34 44.25 44.26 0.1M
2025-07-14 45.14 45.33 44.95 45.24 0.1M
2025-07-11 45.42 45.42 44.94 45.22 0.2M
2025-07-10 45.92 46.08 45.45 45.60 0.2M
2025-07-09 46.14 46.15 45.52 46.00 0.2M
2025-07-08 45.97 46.34 45.96 46.16 0.1M
2025-07-07 46.32 46.37 45.60 45.96 0.4M
2025-07-03 46.62 46.70 46.40 46.46 0.2M
2025-07-02 47.82 47.87 46.28 46.33 0.5M
2025-07-01 48.49 49.68 48.49 49.43 0.2M
2025-06-30 48.23 48.67 48.13 48.65 0.1M
2025-06-27 47.82 48.49 47.67 48.24 0.1M
2025-06-26 47.46 48.10 47.42 47.67 0.1M
2025-06-25 47.59 47.59 47.11 47.24 0.2M
2025-06-24 47.27 47.77 47.05 47.73 0.1M
2025-06-23 47.19 47.25 46.67 47.11 0.1M
2025-06-20 47.96 48.05 47.32 47.48 0.1M
2025-06-18 47.56 48.01 47.45 47.74 0.1M
2025-06-17 47.44 47.81 47.37 47.58 0.2M
2025-06-16 47.97 48.02 46.97 47.65 0.5M
2025-06-13 47.67 48.32 47.67 47.91 0.1M
2025-06-12 47.71 48.10 47.40 48.10 0.2M
2025-06-11 47.53 48.09 47.53 47.75 0.4M
2025-06-10 47.80 47.88 47.48 47.61 0.4M
2025-06-09 48.09 48.09 47.29 47.77 0.2M
2025-06-06 47.64 47.98 47.63 47.98 0.1M
2025-06-05 47.50 47.80 47.28 47.42 0.2M
2025-06-04 47.61 48.04 47.39 47.39 0.1M
2025-06-03 47.25 47.55 47.04 47.44 0.1M
2025-06-02 47.49 47.64 46.95 47.28 0.2M
2025-05-30 46.91 47.78 46.78 47.44 0.1M
2025-05-29 46.83 47.34 46.71 47.04 0.3M
2025-05-28 46.53 46.88 46.35 46.41 0.2M
2025-05-27 46.66 46.66 46.10 46.64 0.2M
2025-05-23 46.29 46.29 45.86 46.20 0.3M
2025-05-22 46.84 47.12 46.38 46.42 0.3M
2025-05-21 48.20 48.42 47.50 47.50 0.3M
2025-05-20 48.82 49.23 48.56 49.08 0.1M
2025-05-19 48.08 48.68 47.87 48.61 0.6M
2025-05-16 46.78 48.08 46.59 48.04 0.5M
2025-05-15 45.78 46.73 44.62 46.73 1.0M
2025-05-14 47.59 47.81 46.79 46.87 0.6M
2025-05-13 48.32 48.33 47.02 47.07 0.6M
2025-05-12 50.08 50.72 49.28 49.96 0.2M
2025-05-09 50.11 50.18 49.60 49.67 0.1M
2025-05-08 50.30 50.62 50.04 50.04 0.1M
2025-05-07 50.11 50.37 49.85 50.36 0.1M
2025-05-06 49.93 50.27 49.73 49.91 0.2M
2025-05-05 50.03 50.56 50.01 50.26 0.2M
2025-05-02 50.24 50.28 49.63 50.09 0.1M
2025-05-01 50.45 50.45 49.69 49.69 0.1M
2025-04-30 49.94 50.35 49.35 50.28 0.1M
2025-04-29 49.82 50.16 49.51 49.90 0.1M
2025-04-28 49.75 50.15 49.31 49.67 0.1M
2025-04-25 50.06 50.06 49.00 49.58 0.1M
2025-04-24 49.91 50.09 49.48 50.05 0.1M
2025-04-23 49.52 50.50 49.37 49.86 0.1M
2025-04-22 48.27 49.13 48.04 49.12 0.1M
2025-04-21 49.84 49.84 47.66 47.86 0.2M
2025-04-17 50.19 50.72 49.77 50.18 0.4M
2025-04-16 53.99 54.58 53.57 53.79 0.1M
2025-04-15 54.53 54.53 54.03 54.14 0.1M
2025-04-14 54.87 54.87 53.88 54.55 0.1M
2025-04-11 54.04 54.93 53.56 54.60 0.1M
2025-04-10 53.64 54.80 53.06 54.12 0.1M
2025-04-09 52.04 54.80 51.66 54.08 0.3M
2025-04-08 54.39 54.68 51.62 52.11 0.2M
2025-04-07 50.35 51.68 49.65 51.10 0.1M
2025-04-04 53.10 53.66 51.44 51.48 0.2M
2025-04-03 52.25 54.12 52.25 53.66 0.2M
2025-04-02 52.43 52.89 52.37 52.83 0.1M
2025-04-01 52.84 53.05 52.52 52.71 0.1M
2025-03-31 52.17 53.12 52.17 52.80 0.6M
2025-03-28 52.67 52.90 52.32 52.34 0.1M
2025-03-27 52.39 52.83 52.33 52.62 0.1M
2025-03-26 52.41 52.94 52.32 52.55 0.1M
2025-03-25 52.78 52.86 51.98 52.33 0.1M
2025-03-24 52.23 52.65 52.20 52.61 0.1M
2025-03-21 52.22 52.26 51.61 52.04 0.1M
2025-03-20 52.10 52.43 52.03 52.29 0.0M
2025-03-19 52.17 52.34 51.66 52.18 0.0M
2025-03-18 51.97 52.35 51.89 52.28 0.1M
2025-03-17 50.91 52.17 50.91 52.07 0.0M
2025-03-14 50.56 51.18 50.50 50.94 0.1M
2025-03-13 50.43 50.55 50.06 50.34 0.1M
2025-03-12 51.20 51.20 50.28 50.50 0.1M
2025-03-11 51.57 51.57 50.99 51.16 0.1M
2025-03-10 51.59 52.41 51.00 51.24 0.2M
2025-03-07 51.03 52.22 50.91 51.82 0.1M
2025-03-06 50.84 51.42 50.74 51.29 0.1M
2025-03-05 50.37 51.08 50.37 50.89 0.1M
2025-03-04 50.19 51.02 50.19 50.45 0.1M
2025-03-03 50.93 51.14 50.30 50.40 0.1M
2025-02-28 50.33 50.87 49.95 50.86 0.0M
2025-02-27 50.59 51.29 50.57 50.57 0.5M
2025-02-26 51.10 51.10 50.15 50.35 0.1M
2025-02-25 50.25 51.41 50.13 51.33 0.2M
2025-02-24 50.39 50.61 50.00 50.42 0.1M
2025-02-21 50.08 50.96 50.00 50.34 0.2M
2025-02-20 52.25 52.37 52.03 52.16 0.1M
2025-02-19 51.50 52.61 51.50 52.51 0.1M
2025-02-18 51.81 52.00 51.45 51.61 0.2M
2025-02-14 52.65 52.88 52.10 52.17 0.1M
2025-02-13 51.81 52.68 51.74 52.65 0.1M
2025-02-12 51.96 52.49 51.53 51.55 0.1M
2025-02-11 51.92 52.23 51.50 51.84 0.1M
2025-02-10 51.87 52.14 51.41 52.07 0.1M
2025-02-07 51.90 52.15 51.65 51.67 0.1M
2025-02-06 52.86 52.86 51.40 51.68 0.2M
2025-02-05 52.72 53.05 52.36 53.01 0.1M
2025-02-04 52.69 53.36 52.58 53.03 0.1M
2025-02-03 52.31 53.50 52.27 53.21 0.1M
2025-01-31 52.86 53.39 52.70 52.80 0.1M
2025-01-30 52.13 52.99 52.01 52.91 0.1M
2025-01-29 53.03 53.24 52.39 52.68 0.1M
2025-01-28 53.04 53.30 52.87 53.06 0.1M
2025-01-27 52.04 53.20 52.04 53.06 0.1M
2025-01-24 51.78 52.11 51.53 51.90 0.2M
2025-01-23 51.57 51.94 51.00 51.94 0.1M
2025-01-22 50.91 51.16 50.45 51.06 0.1M
2025-01-21 50.17 51.06 50.17 51.03 0.1M
2025-01-17 49.67 50.20 49.67 49.92 0.1M
2025-01-16 49.93 50.24 49.41 49.74 0.2M
2025-01-15 50.61 50.62 50.17 50.52 0.2M
2025-01-14 50.46 50.57 49.86 50.47 0.1M
2025-01-13 49.76 50.59 49.76 50.58 0.1M
2025-01-10 49.35 50.04 49.00 49.17 0.1M
2025-01-08 49.11 49.71 48.81 49.71 0.1M
2025-01-07 49.17 49.58 48.96 49.25 0.1M
2025-01-06 48.80 49.43 48.72 48.94 0.1M
2025-01-03 48.03 48.84 47.98 48.69 0.1M
2025-01-02 48.33 48.54 47.80 47.84 0.1M