Get the Stockscreener App
46.87
0.42%
-0.20
After Hours:
46.88
0.01
+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 May 14, 2025, is $46.87.
- 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 $47.02 on May 13, 2025. Since then, Ishares U S Healthcare Providers Etf's stock price has risen over -0.32% to $46.87 now.
- The 52-week high stock price for IHF is $58.94, representing a 25.76% increase from the current share price, occurred on September 03, 2024.
- The 52-week low stock price for IHF is $47.02, indicating a 0.32% decrease from the current share price, occurred on May 13, 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 |
|---|---|---|---|---|---|
| May 14, 2025 | $47.81 | $46.79 | $1.02 | 564,569.0 | -0.42% |
| May 13, 2025 | $48.33 | $47.02 | $1.31 | 635,079.0 | -5.78% |
| May 12, 2025 | $50.72 | $49.27 | $1.45 | 162,849.0 | +0.58% |
| May 09, 2025 | $50.18 | $49.59 | $0.5851 | 84,424.0 | -0.74% |
| May 08, 2025 | $50.62 | $50.04 | $0.58 | 57,607.0 | -0.64% |
| May 07, 2025 | $50.37 | $49.85 | $0.5243 | 132,455.0 | +0.90% |
| May 06, 2025 | $50.27 | $49.73 | $0.5399 | 204,740.0 | -0.70% |
| May 05, 2025 | $50.56 | $50.01 | $0.55 | 202,424.0 | +0.34% |
| May 02, 2025 | $50.28 | $49.63 | $0.65 | 110,789.0 | +0.80% |
| May 01, 2025 | $50.45 | $49.69 | $0.76 | 98,977.0 | -1.17% |
| Apr 30, 2025 | $50.35 | $49.35 | $1.00 | 116,131.0 | +0.76% |
| Apr 29, 2025 | $50.16 | $49.51 | $0.65 | 64,466.0 | +0.46% |
| Apr 28, 2025 | $50.15 | $49.31 | $0.837 | 65,362.0 | +0.18% |
| Apr 25, 2025 | $50.06 | $49.00 | $1.06 | 86,934.0 | -0.94% |
| Apr 24, 2025 | $50.09 | $49.48 | $0.6135 | 94,513.0 | +0.38% |
| Apr 23, 2025 | $50.50 | $49.37 | $1.13 | 126,783.0 | +1.51% |
| Apr 22, 2025 | $49.13 | $48.04 | $1.09 | 138,577.0 | +2.63% |
| Apr 21, 2025 | $49.84 | $47.66 | $2.18 | 223,549.0 | -4.62% |
| Apr 17, 2025 | $50.72 | $49.77 | $0.955 | 371,973.0 | -6.71% |
| Apr 16, 2025 | $54.58 | $53.57 | $1.01 | 76,651.0 | -0.65% |
| Apr 15, 2025 | $54.53 | $54.03 | $0.50 | 94,435.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $50.72 | $46.79 | $3.93 | 2,818,465.0 | -6.78% |
| 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% |
0.73%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):