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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 291.05 292.40 290.23 290.28 0.0M
2021-12-30 291.57 293.37 291.57 291.68 0.0M
2021-12-29 289.90 291.19 289.90 291.04 0.0M
2021-12-28 289.58 291.39 289.58 290.00 0.0M
2021-12-27 287.73 288.99 287.68 288.99 0.0M
2021-12-23 286.34 288.32 286.34 287.43 0.0M
2021-12-22 282.11 286.04 282.11 285.86 0.0M
2021-12-21 281.72 283.14 280.14 282.91 0.0M
2021-12-20 279.87 280.05 276.00 279.91 0.0M
2021-12-17 281.78 284.70 280.00 282.91 0.0M
2021-12-16 284.07 284.99 282.15 282.22 0.0M
2021-12-15 277.77 283.59 277.75 283.59 0.0M
2021-12-14 277.03 278.58 277.03 277.74 0.0M
2021-12-13 276.67 277.30 275.98 276.81 0.0M
2021-12-10 274.51 276.93 274.51 276.93 0.0M
2021-12-09 272.74 273.98 272.74 273.37 0.0M
2021-12-08 270.24 272.73 270.03 272.61 0.0M
2021-12-07 268.40 270.54 268.40 270.06 0.0M
2021-12-06 262.98 266.53 262.97 265.91 0.0M
2021-12-03 262.96 262.96 259.00 260.58 0.0M
2021-12-02 258.19 262.39 257.05 261.58 0.0M
2021-12-01 263.85 265.84 258.35 258.35 0.0M
2021-11-30 265.56 265.56 259.94 260.30 0.0M
2021-11-29 267.61 268.52 265.71 267.19 0.0M
2021-11-26 269.05 269.05 265.40 266.00 0.0M
2021-11-24 270.49 271.81 270.49 271.81 0.0M
2021-11-23 269.69 271.67 269.43 271.59 0.0M
2021-11-22 270.90 272.19 270.00 270.01 0.0M
2021-11-19 273.44 273.53 270.33 270.46 0.0M
2021-11-18 277.80 278.16 276.22 276.29 0.0M
2021-11-17 278.64 279.75 277.93 278.06 0.0M
2021-11-16 280.31 281.03 278.76 278.76 0.0M
2021-11-15 282.45 282.45 278.85 278.93 0.0M
2021-11-12 281.71 283.00 280.96 282.10 0.0M
2021-11-11 279.55 280.64 278.76 280.50 0.0M
2021-11-10 280.80 281.84 279.36 280.14 0.0M
2021-11-09 282.23 282.23 280.52 281.36 0.0M
2021-11-08 281.40 282.45 279.70 282.22 0.0M
2021-11-05 280.03 283.89 279.87 279.92 0.0M
2021-11-04 283.25 283.25 279.24 280.06 0.0M
2021-11-03 278.37 282.64 274.87 282.53 0.0M
2021-11-02 278.15 278.62 275.87 276.38 0.0M
2021-11-01 279.67 280.77 277.55 279.17 0.0M
2021-10-29 277.00 278.83 276.71 278.69 0.0M
2021-10-28 273.79 277.71 273.00 277.44 0.0M
2021-10-27 276.10 276.76 273.95 273.95 0.0M
2021-10-26 273.11 276.78 272.88 275.91 0.0M
2021-10-25 275.73 275.73 274.07 274.40 0.0M
2021-10-22 273.03 275.15 273.03 275.15 0.0M
2021-10-21 270.76 274.25 270.45 274.04 0.1M
2021-10-20 264.40 270.87 264.40 270.11 0.0M
2021-10-19 262.39 263.69 262.39 263.46 0.0M
2021-10-18 261.73 261.73 259.95 260.86 0.0M
2021-10-15 261.90 264.27 261.57 262.86 0.0M
2021-10-14 259.96 262.58 258.87 260.11 0.1M
2021-10-13 254.65 255.13 252.00 253.92 0.0M
2021-10-12 254.97 255.96 254.07 254.63 0.0M
2021-10-11 257.53 258.05 254.39 254.64 0.0M
2021-10-08 257.39 258.78 256.28 257.18 0.0M
2021-10-07 253.84 258.73 253.84 257.08 0.0M
2021-10-06 251.38 252.47 249.40 252.47 0.0M
2021-10-05 252.99 255.81 252.86 253.15 0.0M
2021-10-04 255.36 256.88 251.10 251.93 0.0M
2021-10-01 256.66 256.68 251.39 255.91 0.0M
2021-09-30 261.60 261.68 255.78 255.78 0.0M
2021-09-29 260.00 261.51 259.58 260.82 0.0M
2021-09-28 262.71 262.71 259.58 259.58 0.0M
2021-09-27 263.29 265.47 263.29 263.76 0.0M
2021-09-24 263.50 263.92 262.86 263.48 0.0M
2021-09-23 266.28 267.53 264.83 265.01 0.0M
2021-09-22 265.12 265.70 264.27 264.27 0.0M
2021-09-21 266.15 267.07 264.85 264.85 0.0M
2021-09-20 264.65 266.33 261.95 264.52 0.0M
2021-09-17 265.51 269.06 265.51 268.76 0.0M
2021-09-16 266.56 266.94 264.71 265.98 0.0M
2021-09-15 263.05 267.15 262.55 265.83 0.0M
2021-09-14 266.93 266.96 262.61 262.99 0.0M
2021-09-13 264.34 267.58 263.33 266.19 0.0M
2021-09-10 269.19 269.20 262.84 262.84 0.0M
2021-09-09 267.96 271.35 267.96 268.34 0.0M
2021-09-08 270.09 270.09 267.95 268.23 0.0M
2021-09-07 271.71 271.96 269.28 270.66 0.0M
2021-09-03 273.07 273.07 271.68 272.32 0.0M
2021-09-02 269.70 273.42 269.35 273.07 0.1M
2021-09-01 268.88 269.54 265.41 268.50 0.0M
2021-08-31 267.46 269.49 267.41 268.61 0.0M
2021-08-30 266.71 268.03 266.68 267.27 0.0M
2021-08-27 265.34 267.42 264.49 266.78 0.0M
2021-08-26 266.45 266.66 264.03 264.12 0.0M
2021-08-25 266.21 267.56 266.00 266.06 0.0M
2021-08-24 267.64 267.76 265.83 266.94 0.0M
2021-08-23 267.30 267.90 266.43 266.67 0.0M
2021-08-20 263.78 266.86 263.78 266.53 0.0M
2021-08-19 259.85 264.09 259.48 263.76 0.0M
2021-08-18 264.75 264.75 261.37 261.57 0.0M
2021-08-17 263.26 265.57 263.26 265.44 0.0M
2021-08-16 261.42 264.21 260.00 264.20 0.0M
2021-08-13 261.80 262.42 261.04 261.42 0.0M
2021-08-12 261.70 262.01 261.02 261.75 0.0M
2021-08-11 263.12 263.12 261.32 261.83 0.0M
2021-08-10 264.91 264.91 263.00 263.23 0.0M
2021-08-09 266.00 266.00 265.00 265.11 0.0M
2021-08-06 266.81 267.43 265.00 266.22 0.0M
2021-08-05 271.22 271.22 262.78 265.34 0.1M
2021-08-04 271.00 273.52 271.00 271.74 0.0M
2021-08-03 270.58 273.21 269.80 273.21 0.0M
2021-08-02 269.33 270.96 269.07 270.67 0.0M
2021-07-30 267.50 269.44 267.50 268.63 0.0M
2021-07-29 268.55 269.48 268.26 268.88 0.0M
2021-07-28 267.77 268.17 266.00 267.72 0.0M
2021-07-27 267.29 269.49 266.47 269.47 0.0M
2021-07-26 270.96 271.15 267.39 268.17 0.0M
2021-07-23 270.31 271.57 269.96 271.17 0.0M
2021-07-22 270.33 270.33 268.10 269.58 0.0M
2021-07-21 270.42 270.42 268.30 269.96 0.0M
2021-07-20 265.41 270.22 265.41 268.71 1.0M
2021-07-19 265.27 265.53 261.90 263.14 0.0M
2021-07-16 269.24 269.24 267.11 267.25 0.0M
2021-07-15 265.73 268.24 265.72 267.74 0.0M
2021-07-14 270.33 270.55 266.99 267.29 0.0M
2021-07-13 270.69 270.86 269.74 269.74 0.0M
2021-07-12 268.70 271.04 268.70 270.95 0.0M
2021-07-09 268.32 269.34 268.32 269.15 0.0M
2021-07-08 266.00 267.07 264.68 266.48 0.0M
2021-07-07 268.40 269.05 266.83 268.91 0.0M
2021-07-06 268.88 268.88 266.35 268.35 0.0M
2021-07-02 268.30 270.04 267.87 269.82 0.0M
2021-07-01 266.74 268.50 266.74 268.33 0.0M
2021-06-30 266.50 266.97 265.52 266.46 0.0M
2021-06-29 268.87 269.33 267.13 267.13 0.0M
2021-06-28 268.61 268.61 267.00 268.35 0.0M
2021-06-25 266.07 269.23 266.07 268.53 0.0M
2021-06-24 265.90 266.53 265.78 266.07 0.0M
2021-06-23 265.18 265.48 264.69 264.89 0.0M
2021-06-22 264.48 266.24 264.30 265.70 0.3M
2021-06-21 260.07 265.02 260.07 264.77 0.0M
2021-06-18 261.94 261.94 259.52 259.52 0.0M
2021-06-17 262.60 264.80 262.34 264.21 0.0M
2021-06-16 264.87 266.21 262.69 263.05 0.0M
2021-06-15 264.25 265.88 262.41 264.67 1.2M
2021-06-14 265.19 265.19 262.89 264.12 0.0M
2021-06-11 266.38 266.38 264.15 265.24 0.0M
2021-06-10 264.89 266.23 264.56 265.67 0.0M
2021-06-09 267.07 267.67 265.01 265.15 0.0M
2021-06-08 266.35 266.89 264.31 266.43 0.0M
2021-06-07 267.72 268.62 265.49 265.81 0.0M
2021-06-04 268.74 269.13 267.19 267.45 0.0M
2021-06-03 266.55 269.04 266.55 268.51 0.0M
2021-06-02 269.24 269.24 267.21 267.61 0.0M
2021-06-01 272.37 272.37 268.64 269.26 0.0M
2021-05-28 271.97 273.18 271.23 271.38 0.0M
2021-05-27 271.68 271.68 270.42 271.34 0.0M
2021-05-26 271.84 271.90 268.94 271.22 0.1M
2021-05-25 270.51 271.85 270.51 271.01 0.0M
2021-05-24 270.95 271.69 270.42 270.42 0.0M
2021-05-21 269.87 272.79 269.84 270.59 0.0M
2021-05-20 267.61 270.36 267.61 268.73 0.0M
2021-05-19 266.16 268.21 264.49 267.99 0.0M
2021-05-18 267.23 269.64 266.67 268.29 0.0M
2021-05-17 266.75 267.53 266.34 266.97 0.1M
2021-05-14 267.13 267.86 266.94 267.33 0.0M
2021-05-13 264.32 267.55 264.32 266.03 0.0M
2021-05-12 267.05 267.53 264.19 264.41 0.0M
2021-05-11 269.61 270.31 267.09 267.71 0.0M
2021-05-10 273.30 275.60 272.31 272.40 0.0M
2021-05-07 269.60 272.83 269.60 272.63 0.0M
2021-05-06 268.29 269.11 266.47 269.11 0.1M
2021-05-05 269.08 269.08 267.06 268.38 0.0M
2021-05-04 264.55 269.08 264.55 269.08 0.0M
2021-05-03 263.87 266.21 263.87 265.18 0.0M
2021-04-30 262.41 263.17 262.31 262.79 0.0M
2021-04-29 262.90 263.90 262.74 263.72 0.0M
2021-04-28 262.93 262.93 261.73 261.84 0.0M
2021-04-27 263.78 263.95 262.54 262.82 0.0M
2021-04-26 264.15 265.23 263.83 264.19 0.0M
2021-04-23 263.06 265.01 262.38 264.45 0.0M
2021-04-22 263.32 264.43 261.32 263.06 0.0M
2021-04-21 260.90 263.49 260.90 263.18 0.0M
2021-04-20 259.42 261.05 258.54 260.56 0.0M
2021-04-19 260.93 261.78 259.03 260.18 0.0M
2021-04-16 261.73 261.73 258.87 261.05 0.1M
2021-04-15 256.44 260.73 256.44 260.03 0.0M
2021-04-14 253.15 255.64 253.15 254.40 0.0M
2021-04-13 252.65 254.46 252.10 252.95 0.0M
2021-04-12 253.41 254.47 253.00 253.30 0.0M
2021-04-09 249.58 253.13 249.28 253.13 0.0M
2021-04-08 248.42 249.80 248.42 248.81 0.0M
2021-04-07 249.23 249.49 248.38 248.63 0.0M
2021-04-06 251.36 251.36 249.02 249.44 0.2M
2021-04-05 251.57 252.85 251.34 251.84 0.2M
2021-04-01 252.95 252.95 249.95 250.63 0.1M
2021-03-31 252.58 253.47 251.61 251.77 0.0M
2021-03-30 251.52 252.54 251.29 251.73 0.0M
2021-03-29 251.56 253.82 251.29 252.48 0.0M
2021-03-26 251.01 252.54 250.18 252.54 0.0M
2021-03-25 247.38 250.13 245.12 249.83 0.0M
2021-03-24 248.44 251.83 248.44 249.17 0.0M
2021-03-23 250.14 250.99 247.63 248.16 0.0M
2021-03-22 250.04 251.40 249.07 250.99 0.0M
2021-03-19 248.72 251.93 248.06 250.39 0.0M
2021-03-18 246.80 251.36 246.80 249.08 0.0M
2021-03-17 247.17 248.87 246.13 247.47 0.0M
2021-03-16 250.07 250.07 248.10 248.40 0.0M
2021-03-15 249.10 250.38 248.26 250.38 0.1M
2021-03-12 245.45 249.02 245.21 248.86 0.0M
2021-03-11 243.27 246.28 243.27 245.74 0.0M
2021-03-10 243.10 245.17 242.17 242.17 0.0M
2021-03-09 243.45 246.96 242.01 242.10 0.0M
2021-03-08 239.48 243.05 239.48 240.64 0.0M
2021-03-05 234.57 239.47 232.17 238.93 0.0M
2021-03-04 233.75 237.31 232.49 233.34 0.0M
2021-03-03 237.76 237.76 234.83 235.00 0.0M
2021-03-02 238.64 239.61 237.92 238.10 0.0M
2021-03-01 236.60 240.01 236.60 238.40 0.0M
2021-02-26 235.95 236.60 234.32 234.70 0.0M
2021-02-25 240.53 241.11 233.78 234.90 0.0M
2021-02-24 239.50 242.29 239.24 241.77 0.0M
2021-02-23 237.48 240.54 236.50 239.68 0.0M
2021-02-22 239.93 239.93 238.60 239.30 0.0M
2021-02-19 241.95 242.28 240.34 241.08 0.0M
2021-02-18 241.54 242.03 239.51 241.33 0.0M
2021-02-17 240.33 243.02 240.33 242.47 0.0M
2021-02-16 246.56 246.89 240.97 241.57 0.0M
2021-02-12 245.37 245.98 244.95 245.46 0.0M
2021-02-11 246.68 247.75 245.53 245.82 0.0M
2021-02-10 246.49 246.94 243.86 245.52 0.0M
2021-02-09 242.35 245.12 242.35 245.03 0.0M
2021-02-08 242.21 243.16 241.59 242.48 0.0M
2021-02-05 243.68 243.68 240.40 240.96 0.0M
2021-02-04 243.74 244.27 241.68 242.25 0.0M
2021-02-03 242.58 244.62 240.82 243.71 0.0M
2021-02-02 243.90 246.03 242.55 242.59 0.0M
2021-02-01 241.95 242.59 239.71 241.56 0.0M
2021-01-29 241.67 243.11 237.22 239.92 0.0M
2021-01-28 240.20 244.49 240.19 241.67 0.0M
2021-01-27 242.92 242.92 237.99 238.50 0.0M
2021-01-26 249.17 249.75 246.39 246.50 0.0M
2021-01-25 248.44 250.21 247.37 248.83 0.0M
2021-01-22 247.89 249.26 247.35 248.19 0.0M
2021-01-21 249.22 250.67 248.42 249.30 0.0M
2021-01-20 247.85 249.29 246.82 249.29 0.0M
2021-01-19 247.86 248.84 246.59 247.21 0.0M
2021-01-15 244.97 246.50 244.00 246.38 0.0M
2021-01-14 247.74 249.94 245.52 245.77 0.1M
2021-01-13 249.48 249.57 246.95 247.76 0.1M
2021-01-12 249.99 251.14 249.38 250.42 0.0M
2021-01-11 248.11 250.28 248.11 249.85 0.0M
2021-01-08 251.75 252.70 247.45 250.19 0.0M
2021-01-07 246.60 251.14 246.58 250.95 0.0M
2021-01-06 233.07 245.54 233.07 245.00 0.1M
2021-01-05 234.51 236.89 234.51 235.25 0.0M
2021-01-04 235.39 235.39 230.00 235.21 0.0M