Scarica l'app Stockscreener
45.86
3.97%
1.75
Dopo l'orario di chiusura:
45.57
-0.29
-0.63%
Storico Dei Prezzi Delle Azioni Di Ishares U S Healthcare Providers Etf (IHF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-15 | $46.18 | $45.28 | $0.90 | 1,444,784.0 | +3.97% |
| 2025-08-14 | $44.16 | $43.71 | $0.45 | 501,697.0 | +0.02% |
| 2025-08-13 | $44.13 | $43.44 | $0.6912 | 376,203.0 | +2.01% |
| 2025-08-12 | $43.26 | $42.45 | $0.81 | 447,606.0 | +1.57% |
| 2025-08-11 | $43.16 | $42.50 | $0.66 | 455,910.0 | -0.14% |
| 2025-08-08 | $42.62 | $41.73 | $0.89 | 384,667.0 | +2.58% |
| 2025-08-07 | $41.77 | $41.19 | $0.58 | 643,706.0 | +0.53% |
| 2025-08-06 | $41.65 | $41.20 | $0.45 | 865,000.0 | -0.82% |
| 2025-08-05 | $41.97 | $41.05 | $0.925 | 2,244,902.0 | +1.17% |
| 2025-08-04 | $41.40 | $40.77 | $0.633 | 1,984,159.0 | +0.93% |
| 2025-08-01 | $41.70 | $40.57 | $1.13 | 1,985,808.0 | -2.02% |
| 2025-07-31 | $42.79 | $41.48 | $1.31 | 721,707.0 | -2.76% |
| 2025-07-30 | $42.94 | $42.00 | $0.94 | 528,475.0 | +2.15% |
| 2025-07-29 | $42.66 | $41.66 | $1.00 | 491,385.0 | -1.60% |
| 2025-07-28 | $42.96 | $42.43 | $0.531 | 281,299.0 | -0.42% |
| 2025-07-25 | $43.08 | $42.46 | $0.616 | 520,033.0 | +1.35% |
| 2025-07-24 | $43.64 | $42.19 | $1.45 | 388,382.0 | -3.50% |
| 2025-07-23 | $43.76 | $43.41 | $0.35 | 81,773.0 | +2.17% |
| 2025-07-22 | $43.34 | $42.65 | $0.692 | 655,612.0 | +0.75% |
| 2025-07-21 | $42.93 | $42.49 | $0.4389 | 1,114,640.0 | -0.21% |
| 2025-07-18 | $43.53 | $42.45 | $1.08 | 872,663.0 | -2.38% |
| 2025-07-17 | $44.25 | $43.20 | $1.05 | 707,283.0 | -1.98% |
Ishares U S Healthcare Providers Etf Stock (IHF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares U S Healthcare Providers Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IHF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares U S Healthcare Providers Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares U S Healthcare Providers Etf Storia dei prezzi delle azioni (IHF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $46.18 | $40.57 | $5.61 | 12,779,226.0 | +10.11% |
| 2025-07 | $49.68 | $41.48 | $8.20 | 8,741,843.0 | -14.39% |
| 2025-06 | $48.67 | $46.67 | $2.00 | 3,660,675.0 | +2.55% |
| 2025-05 | $50.72 | $44.62 | $6.10 | 6,114,336.0 | -5.65% |
| 2025-04 | $54.93 | $47.66 | $7.27 | 2,979,213.0 | -4.77% |
| 2025-03 | $53.12 | $50.06 | $3.06 | 2,035,577.0 | +3.81% |
| 2025-02 | $53.50 | $49.95 | $3.55 | 2,334,646.0 | -3.67% |
| 2025-01 | $53.38 | $47.80 | $5.59 | 2,060,781.0 | +10.02% |
Ishares U S Healthcare Providers Etf Storia dei prezzi delle azioni (IHF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $54.71 | $47.21 | $7.50 | 2,523,839.0 | -12.15% |
| 2024-11 | $55.91 | $52.02 | $3.89 | 1,176,926.0 | +5.12% |
| 2024-10 | $56.97 | $51.99 | $4.98 | 1,561,909.0 | -8.97% |
| 2024-09 | $58.94 | $56.25 | $2.69 | 1,378,281.0 | -2.26% |
| 2024-08 | $58.43 | $54.45 | $3.98 | 1,253,071.0 | +3.62% |
| 2024-07 | $57.30 | $51.00 | $6.30 | 2,031,206.0 | +7.57% |
| 2024-06 | $53.01 | $51.60 | $1.41 | 1,130,138.0 | -0.47% |
| 2024-05 | $54.02 | $50.40 | $3.62 | 2,126,227.0 | +1.60% |
| 2024-04 | $54.54 | $50.34 | $4.20 | 2,116,202.0 | -4.95% |
| 2024-03 | $54.72 | $52.18 | $2.54 | 1,508,545.0 | +2.97% |
| 2024-02 | $54.31 | $51.65 | $2.66 | 2,207,395.0 | +1.94% |
| 2024-01 | $53.69 | $50.16 | $3.53 | 1,992,045.0 | -1.05% |
Ishares U S Healthcare Providers Etf Storia dei prezzi delle azioni (IHF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $53.09 | $51.10 | $1.99 | 1,770,775.0 | +3.01% |
| 2023-11 | $51.48 | $48.89 | $2.59 | 1,838,060.0 | +2.72% |
| 2023-10 | $51.48 | $48.58 | $2.90 | 1,822,885.0 | +0.83% |
| 2023-09 | $50.53 | $49.08 | $1.45 | 1,768,835.0 | -0.71% |
| 2023-08 | $52.76 | $49.57 | $3.19 | 1,810,395.0 | -5.62% |
| 2023-07 | $53.21 | $49.50 | $3.71 | 3,339,600.0 | +2.67% |
| 2023-06 | $51.56 | $48.81 | $2.75 | 3,575,745.0 | +4.55% |
| 2023-05 | $51.98 | $48.23 | $3.75 | 4,690,100.0 | -4.79% |
| 2023-04 | $52.98 | $49.95 | $3.03 | 3,904,175.0 | +3.95% |
| 2023-03 | $51.65 | $48.02 | $3.63 | 5,264,420.0 | -3.33% |
| 2023-02 | $53.90 | $50.99 | $2.91 | 2,729,160.0 | -4.36% |
| 2023-01 | $53.53 | $51.29 | $2.24 | 3,919,490.0 | -0.12% |
0.12%
0.59%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):