Get the Stockscreener App
52.76
0.60%
-0.275
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 February 05, 2025, is $52.76.
- 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 11.75% to $52.76 now.
- The 52-week high stock price for IHF is $58.94, representing a 11.73% increase from the current share price, occurred on September 03, 2024.
- The 52-week low stock price for IHF is $47.21, indicating a -10.51% 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 |
|---|---|---|---|---|---|
| Feb 05, 2025 | $52.82 | $52.36 | $0.4571 | 13,638.0 | -0.52% |
| Feb 04, 2025 | $53.36 | $52.58 | $0.781 | 110,549.0 | -0.34% |
| Feb 03, 2025 | $53.50 | $52.27 | $1.23 | 98,159.0 | +0.78% |
| Jan 31, 2025 | $53.38 | $52.70 | $0.6849 | 75,933.0 | -0.21% |
| Jan 30, 2025 | $52.98 | $52.01 | $0.975 | 116,069.0 | +0.44% |
| Jan 29, 2025 | $53.24 | $52.39 | $0.8499 | 61,836.0 | -0.72% |
| Jan 28, 2025 | $53.30 | $52.87 | $0.43 | 49,324.0 | +0.00% |
| Jan 27, 2025 | $53.20 | $52.04 | $1.16 | 106,240.0 | +2.24% |
| Jan 24, 2025 | $52.11 | $51.52 | $0.585 | 171,117.0 | -0.08% |
| Jan 23, 2025 | $51.94 | $51.00 | $0.94 | 122,933.0 | +1.72% |
| Jan 22, 2025 | $51.16 | $50.45 | $0.715 | 104,393.0 | +0.06% |
| Jan 21, 2025 | $51.06 | $50.17 | $0.8893 | 85,080.0 | +2.22% |
| Jan 17, 2025 | $50.20 | $49.67 | $0.53 | 76,614.0 | +0.36% |
| Jan 16, 2025 | $50.24 | $49.41 | $0.83 | 169,335.0 | -1.54% |
| Jan 15, 2025 | $50.62 | $50.17 | $0.4506 | 178,155.0 | +0.10% |
| Jan 14, 2025 | $50.57 | $49.86 | $0.71 | 68,271.0 | -0.22% |
| Jan 13, 2025 | $50.59 | $49.76 | $0.83 | 138,848.0 | +2.87% |
| Jan 10, 2025 | $50.04 | $49.00 | $1.04 | 109,784.0 | -1.09% |
| Jan 08, 2025 | $49.71 | $48.81 | $0.8977 | 78,256.0 | +0.93% |
| Jan 07, 2025 | $49.58 | $48.96 | $0.62 | 64,393.0 | +0.63% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $53.50 | $52.27 | $1.23 | 222,346.0 | -0.09% |
| 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% |
0.38%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):