Get the Stockscreener App
48.69
1.78%
0.85
After Hours:
48.85
0.16
+0.33%
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 January 03, 2025, is $48.69.
- 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 $47.21 on December 19, 2024. Since then, Ishares U S Healthcare Providers Etf's stock price has risen over 3.13% to $48.69 now.
- The 52-week high stock price for IHF is $58.94, representing a 21.06% increase from the current share price, occurred on September 03, 2024.
- The 52-week low stock price for IHF is $47.21, indicating a -3.04% decrease from the current share price, occurred on December 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $48.84 | $47.98 | $0.86 | 78,965.0 | +1.78% |
| Jan 02, 2025 | $48.54 | $47.80 | $0.7418 | 142,881.0 | -0.31% |
| Dec 31, 2024 | $48.35 | $47.83 | $0.5253 | 123,985.0 | -0.04% |
| Dec 30, 2024 | $48.14 | $47.65 | $0.49 | 101,959.0 | -0.83% |
| Dec 27, 2024 | $48.74 | $48.17 | $0.5688 | 103,293.0 | -0.55% |
| Dec 26, 2024 | $48.76 | $48.29 | $0.47 | 80,696.0 | +0.39% |
| Dec 24, 2024 | $48.49 | $48.11 | $0.3784 | 59,660.0 | +0.14% |
| Dec 23, 2024 | $48.50 | $47.82 | $0.6799 | 215,210.0 | +0.71% |
| Dec 20, 2024 | $48.40 | $47.42 | $0.9756 | 72,753.0 | +1.41% |
| Dec 19, 2024 | $48.15 | $47.21 | $0.94 | 195,933.0 | -1.15% |
| Dec 18, 2024 | $48.76 | $47.93 | $0.83 | 206,565.0 | +0.31% |
| Dec 17, 2024 | $48.76 | $47.64 | $1.12 | 144,768.0 | -2.27% |
| Dec 16, 2024 | $50.22 | $48.86 | $1.36 | 140,316.0 | -2.37% |
| Dec 13, 2024 | $50.34 | $49.69 | $0.65 | 87,603.0 | +0.38% |
| Dec 12, 2024 | $51.07 | $49.85 | $1.22 | 208,404.0 | -1.82% |
| Dec 11, 2024 | $52.11 | $50.84 | $1.27 | 229,023.0 | -2.71% |
| Dec 10, 2024 | $52.61 | $51.97 | $0.64 | 117,042.0 | -0.72% |
| Dec 09, 2024 | $52.84 | $52.10 | $0.745 | 262,185.0 | +1.11% |
| Dec 06, 2024 | $53.23 | $51.87 | $1.36 | 131,641.0 | -1.53% |
| Dec 05, 2024 | $54.23 | $52.79 | $1.44 | 33,458.0 | -2.60% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $48.84 | $47.80 | $1.04 | 300,811.0 | +1.46% |
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% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):