Get the Stockscreener App
45.20
9.64%
-4.82
After Hours:
45.23
0.03
+0.07%
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 27, 2026, is $45.20.
- 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 11.41% to $45.20 now.
- The 52-week high stock price for IHF is $54.93, representing a 21.53% increase from the current share price, occurred on April 11, 2025.
- The 52-week low stock price for IHF is $40.57, indicating a -10.24% 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 27, 2026 | $47.05 | $45.08 | $1.97 | 1,280,043.0 | -9.64% |
| Jan 26, 2026 | $50.11 | $49.70 | $0.4135 | 592,454.0 | +0.00% |
| Jan 23, 2026 | $50.10 | $49.67 | $0.43 | 86,144.0 | -0.06% |
| Jan 22, 2026 | $50.09 | $49.52 | $0.565 | 1,374,418.0 | +1.21% |
| Jan 21, 2026 | $49.62 | $48.83 | $0.79 | 281,163.0 | +1.07% |
| Jan 20, 2026 | $49.33 | $48.38 | $0.9479 | 198,607.0 | +0.03% |
| Jan 16, 2026 | $49.62 | $48.85 | $0.77 | 425,600.0 | -1.83% |
| Jan 15, 2026 | $49.87 | $48.36 | $1.51 | 261,773.0 | +1.96% |
| Jan 14, 2026 | $49.23 | $48.85 | $0.375 | 286,221.0 | -0.06% |
| Jan 13, 2026 | $49.45 | $48.71 | $0.74 | 217,650.0 | -0.87% |
| Jan 12, 2026 | $49.51 | $48.74 | $0.765 | 495,090.0 | -0.56% |
| Jan 09, 2026 | $50.22 | $49.60 | $0.62 | 87,981.0 | -0.88% |
| Jan 08, 2026 | $50.21 | $49.64 | $0.57 | 120,977.0 | +0.95% |
| Jan 07, 2026 | $50.50 | $49.57 | $0.93 | 148,854.0 | -1.55% |
| 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% |
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 | $45.08 | $5.45 | 8,530,249.0 | -5.72% |
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% |
0.03%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):