Holen Sie sich die Stockscreener-App
45.22
0.83%
-0.38
Vorhandelsmarkt:
45.19
-0.03
-0.07%
Ishares U S Healthcare Providers Etf-Aktien (IHF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-11 | $45.42 | $44.94 | $0.48 | 203,507.0 | -0.83% |
| 2025-07-10 | $46.08 | $45.45 | $0.63 | 205,656.0 | -0.87% |
| 2025-07-09 | $46.15 | $45.52 | $0.63 | 185,155.0 | -0.35% |
| 2025-07-08 | $46.34 | $45.95 | $0.385 | 121,009.0 | +0.44% |
| 2025-07-07 | $46.37 | $45.60 | $0.772 | 376,835.0 | -1.08% |
| 2025-07-03 | $46.70 | $46.40 | $0.30 | 243,835.0 | +0.28% |
| 2025-07-02 | $47.87 | $46.27 | $1.59 | 495,399.0 | -6.27% |
| 2025-07-01 | $49.68 | $48.49 | $1.19 | 199,468.0 | +1.60% |
| 2025-06-30 | $48.67 | $48.13 | $0.54 | 82,303.0 | +0.85% |
| 2025-06-27 | $48.49 | $47.67 | $0.8192 | 124,996.0 | +1.20% |
| 2025-06-26 | $48.10 | $47.42 | $0.68 | 118,597.0 | +0.91% |
| 2025-06-25 | $47.59 | $47.11 | $0.48 | 189,222.0 | -1.03% |
| 2025-06-24 | $47.77 | $47.05 | $0.72 | 130,434.0 | +1.32% |
| 2025-06-23 | $47.25 | $46.67 | $0.58 | 99,670.0 | -0.78% |
| 2025-06-20 | $48.05 | $47.32 | $0.725 | 126,992.0 | -0.54% |
| 2025-06-18 | $48.01 | $47.45 | $0.5632 | 124,442.0 | +0.34% |
| 2025-06-17 | $47.81 | $47.37 | $0.44 | 159,022.0 | -0.15% |
| 2025-06-16 | $48.02 | $46.97 | $1.05 | 526,043.0 | -0.54% |
Ishares U S Healthcare Providers Etf-Aktien (IHF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares U S Healthcare Providers Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IHF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares U S Healthcare Providers Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares U S Healthcare Providers Etf-Aktien (IHF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $49.68 | $44.94 | $4.74 | 2,234,371.0 | -7.05% |
| 2025-06 | $48.67 | $46.67 | $2.00 | 3,660,675.0 | +2.55% |
| 2025-05 | $50.72 | $44.62 | $6.10 | 6,114,336.0 | -5.65% |
| 2025-04 | $54.93 | $47.66 | $7.27 | 2,979,213.0 | -4.77% |
| 2025-03 | $53.12 | $50.06 | $3.06 | 2,035,577.0 | +3.81% |
| 2025-02 | $53.50 | $49.95 | $3.55 | 2,334,646.0 | -3.67% |
| 2025-01 | $53.38 | $47.80 | $5.59 | 2,060,781.0 | +10.02% |
Ishares U S Healthcare Providers Etf-Aktien (IHF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $54.71 | $47.21 | $7.50 | 2,523,839.0 | -12.15% |
| 2024-11 | $55.91 | $52.02 | $3.89 | 1,176,926.0 | +5.12% |
| 2024-10 | $56.97 | $51.99 | $4.98 | 1,561,909.0 | -8.97% |
| 2024-09 | $58.94 | $56.25 | $2.69 | 1,378,281.0 | -2.26% |
| 2024-08 | $58.43 | $54.45 | $3.98 | 1,253,071.0 | +3.62% |
| 2024-07 | $57.30 | $51.00 | $6.30 | 2,031,206.0 | +7.57% |
| 2024-06 | $53.01 | $51.60 | $1.41 | 1,130,138.0 | -0.47% |
| 2024-05 | $54.02 | $50.40 | $3.62 | 2,126,227.0 | +1.60% |
| 2024-04 | $54.54 | $50.34 | $4.20 | 2,116,202.0 | -4.95% |
| 2024-03 | $54.72 | $52.18 | $2.54 | 1,508,545.0 | +2.97% |
| 2024-02 | $54.31 | $51.65 | $2.66 | 2,207,395.0 | +1.94% |
| 2024-01 | $53.69 | $50.16 | $3.53 | 1,992,045.0 | -1.05% |
Ishares U S Healthcare Providers Etf-Aktien (IHF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $53.09 | $51.10 | $1.99 | 1,770,775.0 | +3.01% |
| 2023-11 | $51.48 | $48.89 | $2.59 | 1,838,060.0 | +2.72% |
| 2023-10 | $51.48 | $48.58 | $2.90 | 1,822,885.0 | +0.83% |
| 2023-09 | $50.53 | $49.08 | $1.45 | 1,768,835.0 | -0.71% |
| 2023-08 | $52.76 | $49.57 | $3.19 | 1,810,395.0 | -5.62% |
| 2023-07 | $53.21 | $49.50 | $3.71 | 3,339,600.0 | +2.67% |
| 2023-06 | $51.56 | $48.81 | $2.75 | 3,575,745.0 | +4.55% |
| 2023-05 | $51.98 | $48.23 | $3.75 | 4,690,100.0 | -4.79% |
| 2023-04 | $52.98 | $49.95 | $3.03 | 3,904,175.0 | +3.95% |
| 2023-03 | $51.65 | $48.02 | $3.63 | 5,264,420.0 | -3.33% |
| 2023-02 | $53.90 | $50.99 | $2.91 | 2,729,160.0 | -4.36% |
| 2023-01 | $53.53 | $51.29 | $2.24 | 3,919,490.0 | -0.12% |
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):