Get the Stockscreener App
49.12
2.63%
1.26
After Hours:
47.25
-1.87
-3.81%
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 April 22, 2025, is $49.12.
- 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 4.05% to $49.12 now.
- The 52-week high stock price for IHF is $58.94, representing a 20.00% increase from the current share price, occurred on September 03, 2024.
- The 52-week low stock price for IHF is $47.21, indicating a -3.89% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 14, 2025 | $54.87 | $53.88 | $0.9916 | 67,698.0 | -0.09% |
| Apr 11, 2025 | $54.93 | $53.56 | $1.37 | 89,400.0 | +0.89% |
| Apr 10, 2025 | $54.80 | $53.06 | $1.74 | 119,589.0 | +0.07% |
| Apr 09, 2025 | $54.80 | $51.66 | $3.14 | 334,473.0 | +3.78% |
| Apr 08, 2025 | $53.83 | $51.62 | $2.21 | 181,062.0 | +1.98% |
| Apr 07, 2025 | $51.68 | $49.65 | $2.03 | 140,492.0 | -0.73% |
| Apr 04, 2025 | $53.66 | $51.44 | $2.22 | 247,140.0 | -4.07% |
| Apr 03, 2025 | $54.12 | $52.25 | $1.87 | 162,736.0 | +1.57% |
| Apr 02, 2025 | $52.89 | $52.37 | $0.52 | 69,154.0 | +0.23% |
| Apr 01, 2025 | $53.05 | $52.52 | $0.53 | 108,095.0 | -0.17% |
| Mar 31, 2025 | $53.12 | $52.17 | $0.95 | 554,754.0 | +0.88% |
| Mar 28, 2025 | $52.90 | $52.32 | $0.575 | 58,375.0 | -0.53% |
| Mar 27, 2025 | $52.83 | $52.33 | $0.4963 | 130,941.0 | +0.13% |
| Mar 26, 2025 | $52.94 | $52.32 | $0.6163 | 99,911.0 | +0.42% |
| Mar 25, 2025 | $52.86 | $51.98 | $0.88 | 71,228.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $54.93 | $47.66 | $7.27 | 2,563,601.0 | -6.97% |
| 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% |
2.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):