Get the Stockscreener App
49.46
0.51%
0.25
After Hours:
49.47
0.010
+0.02%
Ishares U S Healthcare Providers Etf Stock (IHF) Price History
The historical daily chart and data for Ishares U S Healthcare Providers Etf stock (IHF), show that the latest closing stock price as of November 26, 2025, is $49.46.
- Ishares U S Healthcare Providers Etf all-time high stock price is $297.30, occurred on April 21, 2022.
- The lowest Ishares U S Healthcare Providers Etf stock price recorded was $40.57 on August 01, 2025. Since then, Ishares U S Healthcare Providers Etf's stock price has risen over 21.91% to $49.46 now.
- The 52-week high stock price for IHF is $54.93, representing a 11.06% increase from the current share price, occurred on April 11, 2025.
- The 52-week low stock price for IHF is $40.57, indicating a -17.97% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Ishares U S Healthcare Providers Etf (IHF) stock in the beginning of 2024 was $290.84. The stock closed the year at $267.69, a loss of over -7.96% for the year.
The table below shows more information about IHF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $49.80 | $49.10 | $0.7088 | 144,061.0 | +0.51% |
| Nov 25, 2025 | $49.36 | $48.46 | $0.9016 | 248,450.0 | +2.07% |
| Nov 24, 2025 | $48.65 | $47.95 | $0.695 | 423,349.0 | +0.77% |
| Nov 21, 2025 | $48.21 | $46.65 | $1.56 | 308,543.0 | +2.42% |
| Nov 20, 2025 | $47.54 | $46.70 | $0.845 | 233,244.0 | -0.49% |
| Nov 19, 2025 | $47.38 | $46.75 | $0.63 | 129,282.0 | -0.80% |
| Nov 18, 2025 | $47.41 | $46.95 | $0.46 | 172,605.0 | -0.59% |
| Nov 17, 2025 | $48.28 | $47.46 | $0.825 | 201,118.0 | -0.27% |
| Nov 14, 2025 | $48.04 | $47.57 | $0.47 | 226,611.0 | -1.10% |
| Nov 13, 2025 | $48.87 | $48.23 | $0.64 | 122,544.0 | -1.29% |
| Nov 12, 2025 | $49.46 | $48.32 | $1.14 | 119,485.0 | +1.08% |
| Nov 11, 2025 | $48.46 | $47.62 | $0.835 | 176,304.0 | +1.83% |
| Nov 10, 2025 | $47.75 | $47.13 | $0.6199 | 291,893.0 | -1.49% |
| Nov 07, 2025 | $48.25 | $47.55 | $0.70 | 186,891.0 | +0.69% |
| Nov 06, 2025 | $48.79 | $47.88 | $0.91 | 129,153.0 | -1.38% |
| Nov 05, 2025 | $48.78 | $48.18 | $0.605 | 190,398.0 | -0.43% |
| Nov 04, 2025 | $49.16 | $48.27 | $0.89 | 233,684.0 | +0.25% |
| Nov 03, 2025 | $48.66 | $47.51 | $1.15 | 295,471.0 | +0.43% |
| Oct 31, 2025 | $48.83 | $47.97 | $0.86 | 435,503.0 | -0.47% |
| Oct 30, 2025 | $50.04 | $48.57 | $1.47 | 460,778.0 | -3.68% |
| Oct 29, 2025 | $51.31 | $50.42 | $0.895 | 327,689.0 | -1.27% |
| Oct 28, 2025 | $51.99 | $50.71 | $1.28 | 434,503.0 | -0.51% |
Ishares U S Healthcare Providers Etf Stock (IHF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Healthcare Providers Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IHF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Healthcare Providers Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Healthcare Providers Etf Stock (IHF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $49.80 | $46.65 | $3.16 | 3,977,147.0 | +2.11% |
| Oct, 2025 | $51.99 | $47.97 | $4.02 | 5,460,675.0 | -1.92% |
| Sep, 2025 | $49.58 | $46.78 | $2.80 | 9,016,078.0 | +4.57% |
| Aug, 2025 | $47.28 | $40.57 | $6.71 | 17,228,646.0 | +13.40% |
| Jul, 2025 | $49.68 | $41.48 | $8.20 | 8,741,843.0 | -14.39% |
| Jun, 2025 | $48.67 | $46.67 | $2.00 | 3,660,675.0 | +2.55% |
| May, 2025 | $50.72 | $44.62 | $6.10 | 6,114,336.0 | -5.65% |
| Apr, 2025 | $54.93 | $47.66 | $7.27 | 2,979,213.0 | -4.77% |
| Mar, 2025 | $53.12 | $50.06 | $3.06 | 2,035,577.0 | +3.81% |
| Feb, 2025 | $53.50 | $49.95 | $3.55 | 2,334,646.0 | -3.67% |
| Jan, 2025 | $53.38 | $47.80 | $5.59 | 2,060,781.0 | +10.02% |
Ishares U S Healthcare Providers Etf Stock (IHF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $54.71 | $47.21 | $7.50 | 2,523,839.0 | -12.15% |
| Nov, 2024 | $55.91 | $52.02 | $3.89 | 1,176,926.0 | +5.12% |
| Oct, 2024 | $56.97 | $51.99 | $4.98 | 1,561,909.0 | -8.97% |
| Sep, 2024 | $58.94 | $56.25 | $2.69 | 1,378,281.0 | -2.26% |
| Aug, 2024 | $58.43 | $54.45 | $3.98 | 1,253,071.0 | +3.62% |
| Jul, 2024 | $57.30 | $51.00 | $6.30 | 2,031,206.0 | +7.57% |
| Jun, 2024 | $53.01 | $51.60 | $1.41 | 1,130,138.0 | -0.47% |
| May, 2024 | $54.02 | $50.40 | $3.62 | 2,126,227.0 | +1.60% |
| Apr, 2024 | $54.54 | $50.34 | $4.20 | 2,116,202.0 | -4.95% |
| Mar, 2024 | $54.72 | $52.18 | $2.54 | 1,508,545.0 | +2.97% |
| Feb, 2024 | $54.31 | $51.65 | $2.66 | 2,207,395.0 | +1.94% |
| Jan, 2024 | $53.69 | $50.16 | $3.53 | 1,992,045.0 | -1.05% |
Ishares U S Healthcare Providers Etf Stock (IHF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.09 | $51.10 | $1.99 | 1,770,775.0 | +3.01% |
| Nov, 2023 | $51.48 | $48.89 | $2.59 | 1,838,060.0 | +2.72% |
| Oct, 2023 | $51.48 | $48.58 | $2.90 | 1,822,885.0 | +0.83% |
| Sep, 2023 | $50.53 | $49.08 | $1.45 | 1,768,835.0 | -0.71% |
| Aug, 2023 | $52.76 | $49.57 | $3.19 | 1,810,395.0 | -5.62% |
| Jul, 2023 | $53.21 | $49.50 | $3.71 | 3,339,600.0 | +2.67% |
| Jun, 2023 | $51.56 | $48.81 | $2.75 | 3,575,745.0 | +4.55% |
| May, 2023 | $51.98 | $48.23 | $3.75 | 4,690,100.0 | -4.79% |
| Apr, 2023 | $52.98 | $49.95 | $3.03 | 3,904,175.0 | +3.95% |
| Mar, 2023 | $51.65 | $48.02 | $3.63 | 5,264,420.0 | -3.33% |
| Feb, 2023 | $53.90 | $50.99 | $2.91 | 2,729,160.0 | -4.36% |
| Jan, 2023 | $53.53 | $51.29 | $2.24 | 3,919,490.0 | -0.12% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):