Get the Stockscreener App
57.11
0.39%
0.22
After Hours:
57.05
-0.06
-0.11%
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 September 30, 2024, is $57.11.
- 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 $48.58 on October 27, 2023. Since then, Ishares U S Healthcare Providers Etf's stock price has risen over 17.57% to $57.11 now.
- The 52-week high stock price for IHF is $58.94, representing a 3.21% increase from the current share price, occurred on September 03, 2024.
- The 52-week low stock price for IHF is $48.58, indicating a -14.94% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Ishares U S Healthcare Providers Etf (IHF) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $57.13 | $56.68 | $0.45 | 39,077.0 | +0.39% |
| Sep 27, 2024 | $57.25 | $56.60 | $0.65 | 56,297.0 | +0.62% |
| Sep 26, 2024 | $56.66 | $56.37 | $0.29 | 51,388.0 | -0.05% |
| Sep 25, 2024 | $57.05 | $56.50 | $0.5517 | 63,631.0 | -0.81% |
| Sep 24, 2024 | $57.21 | $56.84 | $0.375 | 35,256.0 | -0.33% |
| Sep 23, 2024 | $57.51 | $57.21 | $0.30 | 20,890.0 | -0.19% |
| Sep 20, 2024 | $57.51 | $57.09 | $0.42 | 63,177.0 | -0.35% |
| Sep 19, 2024 | $58.26 | $57.39 | $0.8672 | 53,902.0 | -0.17% |
| Sep 18, 2024 | $58.03 | $57.33 | $0.70 | 68,773.0 | +0.30% |
| Sep 17, 2024 | $58.33 | $57.30 | $1.03 | 54,085.0 | -1.34% |
| Sep 16, 2024 | $58.60 | $58.20 | $0.4024 | 44,388.0 | +0.19% |
| Sep 13, 2024 | $58.23 | $57.59 | $0.64 | 54,366.0 | +1.03% |
| Sep 12, 2024 | $57.66 | $56.81 | $0.849 | 45,047.0 | +0.49% |
| Sep 11, 2024 | $57.29 | $56.25 | $1.04 | 49,690.0 | -0.19% |
| Sep 10, 2024 | $57.52 | $57.10 | $0.42 | 144,960.0 | +0.31% |
| Sep 09, 2024 | $57.51 | $56.68 | $0.83 | 93,411.0 | -0.23% |
| Sep 06, 2024 | $58.12 | $57.26 | $0.86 | 64,355.0 | -0.88% |
| Sep 05, 2024 | $58.39 | $57.35 | $1.04 | 106,648.0 | -0.96% |
| Sep 04, 2024 | $58.83 | $58.03 | $0.80 | 189,823.0 | -0.48% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $58.94 | $56.25 | $2.69 | 1,417,358.0 | -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% |
Ishares U S Healthcare Providers Etf Stock (IHF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $56.47 | $52.69 | $3.78 | 5,880,400.0 | -4.14% |
| Nov, 2022 | $56.00 | $52.45 | $3.55 | 5,843,125.0 | +0.93% |
| Oct, 2022 | $55.72 | $49.75 | $5.97 | 4,634,220.0 | +8.30% |
| Sep, 2022 | $56.18 | $51.06 | $5.12 | 4,356,795.0 | -4.65% |
| Aug, 2022 | $57.50 | $53.57 | $3.93 | 9,593,290.0 | -3.13% |
| Jul, 2022 | $55.40 | $50.40 | $5.00 | 3,898,360.0 | +8.28% |
| Jun, 2022 | $53.04 | $47.45 | $5.58 | 4,857,520.0 | -3.10% |
| May, 2022 | $54.60 | $50.19 | $4.41 | 6,466,070.0 | -0.83% |
| Apr, 2022 | $59.46 | $53.14 | $6.32 | 10,790,275.0 | -6.04% |
| Mar, 2022 | $57.70 | $53.85 | $3.85 | 4,276,245.0 | +3.39% |
| Feb, 2022 | $56.08 | $51.17 | $4.91 | 2,435,830.0 | +2.12% |
| Jan, 2022 | $58.19 | $51.19 | $7.00 | 2,947,605.0 | -7.70% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):