Get the Stockscreener App
47.03
1.29%
0.60
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 August 22, 2025, is $47.03.
- 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 15.92% to $47.03 now.
- The 52-week high stock price for IHF is $58.94, representing a 25.33% increase from the current share price, occurred on September 03, 2024.
- The 52-week low stock price for IHF is $40.57, indicating a -13.74% 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 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $47.28 | $46.68 | $0.5986 | 335,498.0 | +1.29% |
| Aug 21, 2025 | $46.84 | $46.13 | $0.71 | 400,466.0 | +0.32% |
| Aug 20, 2025 | $46.51 | $45.99 | $0.52 | 532,371.0 | -0.17% |
| Aug 19, 2025 | $46.64 | $45.99 | $0.65 | 1,579,339.0 | +0.50% |
| Aug 18, 2025 | $46.69 | $46.12 | $0.57 | 1,428,244.0 | +0.59% |
| Aug 15, 2025 | $46.18 | $45.28 | $0.90 | 1,444,784.0 | +3.97% |
| Aug 14, 2025 | $44.16 | $43.71 | $0.45 | 501,697.0 | +0.02% |
| Aug 13, 2025 | $44.13 | $43.44 | $0.6912 | 376,203.0 | +2.01% |
| Aug 12, 2025 | $43.26 | $42.45 | $0.81 | 447,606.0 | +1.57% |
| Aug 11, 2025 | $43.16 | $42.50 | $0.66 | 455,910.0 | -0.14% |
| Aug 08, 2025 | $42.62 | $41.73 | $0.89 | 384,667.0 | +2.58% |
| Aug 07, 2025 | $41.77 | $41.19 | $0.58 | 643,706.0 | +0.53% |
| Aug 06, 2025 | $41.65 | $41.20 | $0.45 | 865,000.0 | -0.82% |
| Aug 05, 2025 | $41.97 | $41.05 | $0.925 | 2,244,902.0 | +1.17% |
| Aug 04, 2025 | $41.40 | $40.77 | $0.633 | 1,984,159.0 | +0.93% |
| Aug 01, 2025 | $41.70 | $40.57 | $1.13 | 1,985,808.0 | -2.02% |
| Jul 31, 2025 | $42.79 | $41.48 | $1.31 | 721,707.0 | -2.76% |
| Jul 30, 2025 | $42.94 | $42.00 | $0.94 | 528,475.0 | +2.15% |
| Jul 29, 2025 | $42.66 | $41.66 | $1.00 | 491,385.0 | -1.60% |
| Jul 28, 2025 | $42.96 | $42.43 | $0.531 | 281,299.0 | -0.42% |
| Jul 25, 2025 | $43.08 | $42.46 | $0.616 | 520,033.0 | +1.35% |
| Jul 24, 2025 | $43.64 | $42.19 | $1.45 | 388,382.0 | -3.50% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $47.28 | $40.57 | $6.71 | 15,945,858.0 | +12.92% |
| 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% |
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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):