Get the Stockscreener App
49.70
1.22%
-0.65
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 07, 2026, is $49.70.
- 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 22.50% to $49.70 now.
- The 52-week high stock price for IHF is $54.93, representing a 10.52% increase from the current share price, occurred on April 11, 2025.
- The 52-week low stock price for IHF is $40.57, indicating a -18.37% 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 2025 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 07, 2026 | $50.50 | $49.68 | $0.8199 | 26,897.0 | -1.30% |
| Jan 06, 2026 | $50.52 | $49.54 | $0.985 | 482,212.0 | +2.13% |
| Jan 05, 2026 | $49.58 | $48.24 | $1.34 | 717,575.0 | +1.90% |
| Jan 02, 2026 | $48.58 | $47.66 | $0.915 | 193,444.0 | +0.91% |
| Dec 31, 2025 | $48.31 | $47.94 | $0.37 | 87,352.0 | -0.62% |
| Dec 30, 2025 | $48.48 | $48.14 | $0.34 | 161,317.0 | +0.12% |
| Dec 29, 2025 | $48.40 | $48.00 | $0.40 | 163,707.0 | -0.29% |
| Dec 26, 2025 | $48.32 | $47.83 | $0.49 | 178,659.0 | +0.73% |
| Dec 24, 2025 | $48.07 | $47.68 | $0.3878 | 44,939.0 | +0.48% |
| Dec 23, 2025 | $47.88 | $47.65 | $0.23 | 104,303.0 | -0.38% |
| Dec 22, 2025 | $48.14 | $47.41 | $0.73 | 218,891.0 | +0.29% |
| Dec 19, 2025 | $48.19 | $47.49 | $0.70 | 1,464,914.0 | +0.29% |
| Dec 18, 2025 | $47.94 | $47.43 | $0.5071 | 299,631.0 | -0.46% |
| Dec 17, 2025 | $48.23 | $47.74 | $0.4887 | 118,588.0 | -0.46% |
| Dec 16, 2025 | $48.90 | $47.84 | $1.06 | 210,108.0 | -2.26% |
| Dec 15, 2025 | $49.33 | $48.87 | $0.46 | 172,292.0 | +0.06% |
| Dec 12, 2025 | $49.57 | $49.01 | $0.5564 | 418,632.0 | +0.16% |
| Dec 11, 2025 | $49.19 | $48.03 | $1.16 | 146,656.0 | +2.23% |
| Dec 10, 2025 | $48.06 | $47.55 | $0.51 | 94,160.0 | +0.46% |
| Dec 09, 2025 | $48.40 | $47.75 | $0.645 | 283,178.0 | -0.08% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $50.52 | $47.66 | $2.87 | 1,420,128.0 | +3.66% |
Ishares U S Healthcare Providers Etf Stock (IHF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.57 | $47.41 | $2.16 | 5,246,049.0 | -2.49% |
| Nov, 2025 | $49.80 | $46.65 | $3.16 | 3,886,197.0 | +2.13% |
| 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% |
0.78%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):