MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IHF — iShares U.S. Healthcare Providers ETF
NYSE ArcaiShares U.S. Healthcare Providers ETF
$55.09
+0.72(+1.32%)
- O
- 54.52
- H
- 55.16
- L
- 54.44
- V
- 337.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$55.09
Period Return+12.15%
Period High$58.30
Period Low$40.57
Avg Daily Volume408.8K
Total Trading Days365
IHF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $54.52 | $55.16 | $54.44 | $55.09 | +$0.72 | +1.32% | 337,134 | $54.88 | $54.44 $55.16 |
| Oct 1, 2026 | $54.87 | $55.07 | $54.19 | $54.37 | $-0.52 | -0.95% | 586,256 | $54.46 | $54.19 $55.07 |
| Sep 30, 2026 | $55.32 | $55.50 | $54.63 | $54.89 | $-0.48 | -0.87% | 366,872 | $55.15 | $54.63 $55.50 |
| Sep 29, 2026 | $55.45 | $55.61 | $54.96 | $55.37 | $-0.31 | -0.56% | 250,432 | $55.13 | $54.96 $55.61 |
| Sep 28, 2026 | $55.67 | $56.21 | $55.54 | $55.68 | $-0.18 | -0.32% | 723,949 | $55.73 | $55.54 $56.21 |
| Sep 25, 2026 | $55.19 | $56.10 | $55.02 | $55.86 | +$0.89 | +1.62% | 908,229 | $55.83 | $55.02 $56.10 |
| Sep 24, 2026 | $55.06 | $55.42 | $54.63 | $54.97 | +$0.01 | +0.02% | 393,802 | $55.00 | $54.63 $55.42 |
| Sep 23, 2026 | $55.36 | $55.56 | $54.93 | $54.96 | $-0.51 | -0.92% | 430,548 | $55.16 | $54.93 $55.56 |
| Sep 22, 2026 | $55.87 | $56.03 | $55.35 | $55.47 | $-0.39 | -0.70% | 567,223 | $55.67 | $55.35 $56.03 |
| Sep 21, 2026 | $56.16 | $56.16 | $55.71 | $55.86 | $-0.30 | -0.53% | 390,446 | $55.83 | $55.71 $56.16 |
| Sep 18, 2026 | $56.39 | $56.39 | $55.94 | $56.16 | $-0.39 | -0.69% | 221,215 | $56.09 | $55.94 $56.39 |
| Sep 17, 2026 | $56.89 | $57.01 | $56.52 | $56.55 | $-0.12 | -0.21% | 280,004 | $56.81 | $56.52 $57.01 |
| Sep 16, 2026 | $57.02 | $57.32 | $56.56 | $56.67 | $-0.39 | -0.68% | 402,510 | $57.09 | $56.56 $57.32 |
| Sep 15, 2026 | $57.31 | $57.32 | $56.75 | $57.06 | $-0.56 | -0.97% | 2,030,672 | $57.22 | $56.75 $57.32 |
| Sep 14, 2026 | $57.00 | $57.74 | $57.00 | $57.62 | +$0.99 | +1.75% | 594,965 | $57.42 | $57.00 $57.74 |
| Sep 11, 2026 | $57.03 | $57.32 | $56.20 | $56.63 | $-0.06 | -0.11% | 327,249 | $56.54 | $56.20 $57.32 |
| Sep 10, 2026 | $56.91 | $57.75 | $56.61 | $56.69 | $-0.05 | -0.09% | 350,595 | $56.91 | $56.61 $57.75 |
| Sep 9, 2026 | $57.22 | $57.24 | $55.48 | $56.74 | $-0.21 | -0.37% | 659,263 | $56.57 | $55.48 $57.24 |
| Sep 8, 2026 | $56.83 | $57.35 | $56.51 | $56.95 | $-0.47 | -0.82% | 921,181 | $56.99 | $56.51 $57.35 |
| Sep 4, 2026 | $57.47 | $57.79 | $57.25 | $57.42 | $-0.58 | -1.00% | 586,729 | $57.43 | $57.25 $57.79 |
| Sep 3, 2026 | $57.81 | $58.22 | $57.34 | $58.00 | +$0.35 | +0.61% | 565,579 | $57.97 | $57.34 $58.22 |
| Sep 2, 2026 | $57.58 | $57.94 | $57.48 | $57.65 | +$0.22 | +0.38% | 1,415,006 | $57.76 | $57.48 $57.94 |
| Sep 1, 2026 | $56.87 | $57.85 | $56.87 | $57.43 | +$0.72 | +1.27% | 845,175 | $57.47 | $56.87 $57.85 |
| Aug 31, 2026 | $56.69 | $56.90 | $56.44 | $56.71 | $-0.14 | -0.25% | 435,023 | $56.76 | $56.44 $56.90 |
| Aug 28, 2026 | $57.45 | $57.45 | $56.85 | $56.85 | $-0.41 | -0.72% | 545,653 | $57.14 | $56.85 $57.45 |
| Aug 27, 2026 | $57.42 | $57.85 | $57.25 | $57.26 | $-0.15 | -0.26% | 394,678 | $57.52 | $57.25 $57.85 |
| Aug 26, 2026 | $56.87 | $57.91 | $56.87 | $57.41 | +$0.41 | +0.72% | 646,112 | $57.58 | $56.87 $57.91 |
| Aug 25, 2026 | $57.20 | $57.21 | $56.80 | $57.00 | $-0.27 | -0.47% | 290,821 | $56.96 | $56.80 $57.21 |
| Aug 24, 2026 | $56.92 | $57.47 | $56.92 | $57.27 | +$0.31 | +0.54% | 314,265 | $57.12 | $56.92 $57.47 |
| Aug 21, 2026 | $56.49 | $57.22 | $56.49 | $56.96 | +$0.56 | +0.99% | 293,356 | $56.94 | $56.49 $57.22 |