Scarica l'app Stockscreener
50.19
0.95%
0.47
Dopo l'orario di chiusura:
50.19
Storico Dei Prezzi Delle Azioni Di Ishares U S Healthcare Providers Etf (IHF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-14 | $50.35 | $49.24 | $1.11 | 72,321.0 | +0.95% |
| 2025-10-13 | $50.03 | $49.56 | $0.4656 | 111,158.0 | +0.18% |
| 2025-10-10 | $50.96 | $49.59 | $1.37 | 182,116.0 | -2.25% |
| 2025-10-09 | $51.56 | $50.71 | $0.85 | 121,537.0 | -0.90% |
| 2025-10-08 | $51.44 | $50.96 | $0.48 | 105,457.0 | +0.31% |
| 2025-10-07 | $51.10 | $50.74 | $0.355 | 146,247.0 | +1.21% |
| 2025-10-06 | $50.88 | $50.46 | $0.42 | 278,781.0 | -0.38% |
| 2025-10-03 | $51.23 | $50.07 | $1.16 | 250,161.0 | +1.46% |
| 2025-10-02 | $49.92 | $48.97 | $0.955 | 350,234.0 | +1.18% |
| 2025-10-01 | $49.52 | $48.90 | $0.62 | 258,743.0 | -0.10% |
| 2025-09-30 | $49.58 | $49.02 | $0.56 | 303,356.0 | +0.49% |
| 2025-09-29 | $49.22 | $48.78 | $0.44 | 136,945.0 | +0.10% |
| 2025-09-26 | $49.14 | $48.65 | $0.49 | 106,302.0 | +1.09% |
| 2025-09-25 | $49.16 | $48.27 | $0.8899 | 428,277.0 | -1.26% |
| 2025-09-24 | $49.39 | $48.91 | $0.475 | 162,877.0 | +0.72% |
| 2025-09-23 | $49.24 | $48.44 | $0.7999 | 166,443.0 | +0.66% |
| 2025-09-22 | $48.63 | $47.71 | $0.92 | 144,743.0 | +1.17% |
| 2025-09-19 | $48.35 | $47.93 | $0.42 | 238,382.0 | -0.37% |
| 2025-09-18 | $48.46 | $47.80 | $0.655 | 435,433.0 | +0.42% |
| 2025-09-17 | $48.43 | $47.75 | $0.68 | 298,022.0 | +0.38% |
| 2025-09-16 | $48.29 | $47.52 | $0.7715 | 293,177.0 | -1.22% |
Ishares U S Healthcare Providers Etf Stock (IHF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares U S Healthcare Providers Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IHF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares U S Healthcare Providers Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares U S Healthcare Providers Etf Storia dei prezzi delle azioni (IHF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $51.56 | $48.90 | $2.66 | 1,949,076.0 | +1.62% |
| 2025-09 | $49.58 | $46.78 | $2.80 | 9,016,078.0 | +4.57% |
| 2025-08 | $47.28 | $40.57 | $6.71 | 17,228,646.0 | +13.40% |
| 2025-07 | $49.68 | $41.48 | $8.20 | 8,741,843.0 | -14.39% |
| 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 Storia dei prezzi delle azioni (IHF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (IHF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
0.86%
0.78%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):