Get the Stockscreener App
52.51
0.23%
0.12
After Hours:
52.55
0.04
+0.08%
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 November 18, 2024, is $52.51.
- 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 8.10% to $52.51 now.
- The 52-week high stock price for IHF is $58.94, representing a 12.25% increase from the current share price, occurred on September 03, 2024.
- The 52-week low stock price for IHF is $49.90, indicating a -4.96% decrease from the current share price, occurred on November 29, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $52.71 | $52.36 | $0.3472 | 66,626.0 | +0.23% |
| Nov 15, 2024 | $53.24 | $52.36 | $0.8784 | 56,722.0 | -1.63% |
| Nov 14, 2024 | $54.09 | $53.18 | $0.91 | 63,154.0 | -1.77% |
| Nov 13, 2024 | $54.82 | $54.05 | $0.765 | 61,342.0 | -1.00% |
| Nov 12, 2024 | $55.62 | $54.74 | $0.875 | 55,863.0 | -1.69% |
| Nov 11, 2024 | $55.91 | $55.25 | $0.66 | 31,607.0 | +1.77% |
| Nov 08, 2024 | $55.09 | $54.73 | $0.36 | 55,007.0 | +0.07% |
| Nov 07, 2024 | $54.79 | $54.31 | $0.48 | 87,462.0 | +0.70% |
| Nov 06, 2024 | $54.42 | $53.82 | $0.60 | 86,005.0 | +2.66% |
| Nov 05, 2024 | $52.92 | $52.23 | $0.695 | 41,232.0 | +1.07% |
| Nov 04, 2024 | $52.73 | $52.20 | $0.53 | 61,694.0 | -0.25% |
| Nov 01, 2024 | $52.65 | $52.20 | $0.454 | 35,705.0 | +0.94% |
| Oct 31, 2024 | $52.55 | $51.99 | $0.56 | 42,073.0 | -0.84% |
| Oct 30, 2024 | $52.86 | $52.24 | $0.618 | 28,236.0 | -0.25% |
| Oct 29, 2024 | $52.96 | $52.50 | $0.46 | 38,085.0 | +0.06% |
| Oct 28, 2024 | $53.02 | $52.53 | $0.49 | 73,345.0 | -0.34% |
| Oct 25, 2024 | $53.48 | $52.64 | $0.8377 | 33,040.0 | -0.40% |
| Oct 24, 2024 | $53.85 | $52.86 | $0.99 | 100,308.0 | +0.15% |
| Oct 23, 2024 | $53.39 | $52.66 | $0.7266 | 124,416.0 | -0.77% |
| Oct 22, 2024 | $53.40 | $52.96 | $0.4373 | 82,623.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $55.91 | $52.20 | $3.71 | 769,045.0 | +1.00% |
| 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% |
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% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):