Get the Stockscreener App
55.86
1.62%
0.89
After Hours:
55.86
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 September 25, 2026, is $55.86.
- 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 37.69% to $55.86 now.
- The 52-week high stock price for IHF is $58.30, representing a 4.37% increase from the current share price, occurred on July 16, 2026.
- The 52-week low stock price for IHF is $40.85, indicating a -26.87% decrease from the current share price, occurred on March 30, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $56.09 | $55.02 | $1.07 | 908,096.0 | +1.62% |
| Sep 24, 2026 | $55.42 | $54.63 | $0.7899 | 393,796.0 | +0.02% |
| Sep 23, 2026 | $55.56 | $54.93 | $0.63 | 430,530.0 | -0.92% |
| Sep 22, 2026 | $56.03 | $55.35 | $0.68 | 567,219.0 | -0.70% |
| Sep 21, 2026 | $56.16 | $55.70 | $0.455 | 390,172.0 | -0.53% |
| Sep 18, 2026 | $56.39 | $55.94 | $0.45 | 221,213.0 | -0.69% |
| Sep 17, 2026 | $57.01 | $56.52 | $0.49 | 280,000.0 | -0.21% |
| Sep 16, 2026 | $57.32 | $56.56 | $0.76 | 402,507.0 | -0.68% |
| Sep 15, 2026 | $57.32 | $56.75 | $0.57 | 2,030,669.0 | -0.97% |
| Sep 14, 2026 | $57.74 | $57.00 | $0.741 | 594,932.0 | +1.75% |
| Sep 11, 2026 | $57.32 | $56.20 | $1.12 | 327,247.0 | -0.11% |
| Sep 10, 2026 | $57.75 | $56.61 | $1.14 | 350,580.0 | -0.09% |
| Sep 09, 2026 | $57.24 | $55.48 | $1.77 | 659,191.0 | -0.37% |
| Sep 08, 2026 | $57.35 | $56.51 | $0.84 | 921,178.0 | -0.82% |
| Sep 04, 2026 | $57.79 | $57.24 | $0.545 | 586,729.0 | -1.00% |
| Sep 03, 2026 | $58.22 | $57.34 | $0.8828 | 565,574.0 | +0.61% |
| Sep 02, 2026 | $57.94 | $57.48 | $0.46 | 1,560,996.0 | +0.38% |
| Sep 01, 2026 | $57.85 | $56.87 | $0.98 | 845,145.0 | +1.27% |
| Aug 31, 2026 | $56.90 | $56.44 | $0.46 | 435,019.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $58.22 | $54.63 | $3.59 | 12,943,870.0 | -1.50% |
| Aug, 2026 | $57.91 | $55.05 | $2.86 | 9,829,695.0 | +0.62% |
| Jul, 2026 | $58.30 | $55.59 | $2.71 | 10,928,983.0 | +1.86% |
| Jun, 2026 | $55.61 | $49.80 | $5.81 | 11,024,612.0 | +10.11% |
| May, 2026 | $51.84 | $47.66 | $4.18 | 9,327,421.0 | +4.15% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):