Get the Stockscreener App
49.79
1.72%
-0.87
Pre-market:
52.00
2.21
+4.44%
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 May 26, 2026, is $49.79.
- 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 22.73% to $49.79 now.
- The 52-week high stock price for IHF is $51.99, representing a 4.42% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for IHF is $40.57, indicating a -18.52% 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $50.49 | $49.73 | $0.76 | 376,427.0 | -1.72% |
| May 22, 2026 | $50.73 | $50.29 | $0.4415 | 237,543.0 | +0.92% |
| May 21, 2026 | $50.42 | $49.92 | $0.50 | 339,914.0 | -0.67% |
| May 20, 2026 | $51.08 | $50.29 | $0.79 | 354,675.0 | -0.41% |
| May 19, 2026 | $51.23 | $50.17 | $1.06 | 231,235.0 | -0.41% |
| May 18, 2026 | $51.05 | $50.37 | $0.68 | 340,700.0 | +0.10% |
| May 15, 2026 | $51.45 | $50.81 | $0.64 | 204,100.0 | -1.09% |
| May 14, 2026 | $51.80 | $51.34 | $0.46 | 254,517.0 | -0.58% |
| May 13, 2026 | $51.84 | $51.05 | $0.79 | 277,418.0 | +0.76% |
| May 12, 2026 | $51.50 | $49.78 | $1.72 | 403,019.0 | +2.64% |
| May 11, 2026 | $50.41 | $49.74 | $0.67 | 363,969.0 | +0.18% |
| May 08, 2026 | $49.97 | $49.06 | $0.91 | 373,290.0 | +2.08% |
| May 07, 2026 | $48.96 | $48.58 | $0.385 | 356,612.0 | +0.39% |
| May 06, 2026 | $48.97 | $48.17 | $0.795 | 424,963.0 | +2.07% |
| May 05, 2026 | $48.27 | $47.66 | $0.6035 | 284,302.0 | -1.02% |
| May 04, 2026 | $48.46 | $47.97 | $0.49 | 447,877.0 | +0.04% |
| May 01, 2026 | $48.67 | $48.20 | $0.47 | 488,814.0 | -0.02% |
| Apr 30, 2026 | $48.30 | $47.57 | $0.73 | 1,195,636.0 | -0.37% |
| Apr 29, 2026 | $48.46 | $47.51 | $0.95 | 202,308.0 | +1.59% |
| Apr 28, 2026 | $47.97 | $47.33 | $0.645 | 466,555.0 | +1.15% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $51.84 | $47.66 | $4.18 | 6,135,802.0 | +3.19% |
| Apr, 2026 | $48.46 | $41.70 | $6.76 | 14,621,057.0 | +15.29% |
| Mar, 2026 | $46.07 | $40.85 | $5.22 | 6,200,495.0 | -9.30% |
| Feb, 2026 | $46.57 | $44.26 | $2.31 | 4,229,946.0 | +1.32% |
| Jan, 2026 | $50.52 | $44.95 | $5.57 | 8,333,732.0 | -5.01% |
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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):