Stockscreener 앱 받기
44.97
0.94%
0.435
Ishares U S Healthcare Providers Etf 주식 (IHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $45.00 | $44.71 | $0.29 | 299,241.0 | +0.99% |
| 2026-04-15 | $44.84 | $44.31 | $0.53 | 674,222.0 | -0.42% |
| 2026-04-14 | $45.25 | $44.64 | $0.61 | 840,032.0 | +0.13% |
| 2026-04-13 | $44.70 | $43.73 | $0.97 | 759,002.0 | +1.50% |
| 2026-04-10 | $44.87 | $43.97 | $0.8952 | 701,536.0 | -1.83% |
| 2026-04-09 | $45.03 | $44.58 | $0.45 | 376,448.0 | -0.27% |
| 2026-04-08 | $45.44 | $44.83 | $0.61 | 560,855.0 | +0.78% |
| 2026-04-07 | $44.92 | $43.95 | $0.9699 | 1,755,756.0 | +3.65% |
| 2026-04-06 | $43.05 | $42.41 | $0.64 | 591,233.0 | +1.22% |
| 2026-04-02 | $42.70 | $41.70 | $1.00 | 281,168.0 | +0.83% |
| 2026-04-01 | $42.41 | $41.86 | $0.55 | 442,040.0 | +0.72% |
| 2026-03-31 | $42.06 | $41.16 | $0.905 | 844,858.0 | +2.12% |
| 2026-03-30 | $41.33 | $40.85 | $0.48 | 698,433.0 | -0.12% |
| 2026-03-27 | $42.00 | $40.92 | $1.08 | 366,215.0 | -2.52% |
| 2026-03-26 | $42.75 | $42.04 | $0.71 | 128,996.0 | -0.54% |
| 2026-03-25 | $42.75 | $41.77 | $0.98 | 382,833.0 | +0.07% |
| 2026-03-24 | $42.45 | $41.59 | $0.86 | 496,578.0 | +0.17% |
| 2026-03-23 | $43.06 | $42.16 | $0.895 | 253,621.0 | -0.38% |
| 2026-03-20 | $42.90 | $42.25 | $0.65 | 143,634.0 | -1.26% |
| 2026-03-19 | $43.63 | $42.90 | $0.73 | 145,165.0 | -0.74% |
| 2026-03-18 | $43.74 | $43.20 | $0.54 | 202,519.0 | -1.28% |
| 2026-03-17 | $44.35 | $43.51 | $0.84 | 248,856.0 | -0.25% |
Ishares U S Healthcare Providers Etf 주식 (IHF) 연도별 가격 이력
이 심층 분석에서는 Ishares U S Healthcare Providers Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IHF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares U S Healthcare Providers Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares U S Healthcare Providers Etf 주식 (IHF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $45.44 | $41.70 | $3.74 | 7,281,533.0 | +7.46% |
| 2026-03 | $46.07 | $40.85 | $5.22 | 6,200,495.0 | -9.30% |
| 2026-02 | $46.57 | $44.26 | $2.31 | 4,229,946.0 | +1.32% |
| 2026-01 | $50.52 | $44.95 | $5.57 | 8,333,732.0 | -5.01% |
Ishares U S Healthcare Providers Etf 주식 (IHF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.57 | $47.41 | $2.16 | 5,246,049.0 | -2.49% |
| 2025-11 | $49.80 | $46.65 | $3.16 | 3,886,197.0 | +2.13% |
| 2025-10 | $51.99 | $47.97 | $4.02 | 5,460,675.0 | -1.92% |
| 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 주식 (IHF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.29%
0.16%
자본화:
|
볼륨(24시간):