iShares U.S. Healthcare Providers ETF (IHF) Historical Stock Data
50.47 ↓0.11 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IHF is down -0.25% a day on average. There have been 13 days where iShares U.S. Healthcare Providers ETF closed green and 17 days where IHF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 50.46 | 50.47 | ↑$0.01 (0.02%) | 49.88 | 50.57 | 68.27K |
| 2025-01-13 | 49.76 | 50.58 | ↑$0.82 (1.65%) | 49.76 | 50.59 | 138.69K |
| 2025-01-10 | 49.35 | 49.17 | ↓$0.18 (-0.36%) | 49.00 | 50.04 | 109.52K |
| 2025-01-08 | 49.11 | 49.71 | ↑$0.60 (1.22%) | 48.81 | 49.71 | 78.26K |
| 2025-01-07 | 49.17 | 49.25 | ↑$0.08 (0.16%) | 48.96 | 49.58 | 64.39K |
| 2025-01-06 | 48.80 | 48.94 | ↑$0.14 (0.29%) | 48.76 | 49.43 | 62.35K |
| 2025-01-03 | 48.03 | 48.69 | ↑$0.66 (1.37%) | 47.98 | 48.84 | 79.61K |
| 2025-01-02 | 48.33 | 47.84 | ↓$0.49 (-1.01%) | 47.80 | 48.54 | 142.73K |
| 2024-12-31 | 48.12 | 47.99 | ↓$0.13 (-0.27%) | 47.83 | 48.35 | 123.98K |
| 2024-12-30 | 48.14 | 48.01 | ↓$0.13 (-0.27%) | 47.65 | 48.14 | 102.03K |
| 2024-12-27 | 48.44 | 48.41 | ↓$0.03 (-0.06%) | 48.17 | 48.73 | 103.29K |
| 2024-12-26 | 48.41 | 48.68 | ↑$0.27 (0.56%) | 48.34 | 48.76 | 80.70K |
| 2024-12-24 | 48.37 | 48.49 | ↑$0.12 (0.25%) | 48.11 | 48.49 | 59.66K |
| 2024-12-23 | 48.05 | 48.42 | ↑$0.37 (0.77%) | 47.82 | 48.50 | 215.21K |
| 2024-12-20 | 47.42 | 48.08 | ↑$0.66 (1.39%) | 47.42 | 48.40 | 72.75K |
| 2024-12-19 | 48.01 | 47.41 | ↓$0.60 (-1.25%) | 47.21 | 48.15 | 195.93K |
| 2024-12-18 | 48.07 | 47.96 | ↓$0.11 (-0.23%) | 47.93 | 48.76 | 206.57K |
| 2024-12-17 | 48.15 | 47.81 | ↓$0.34 (-0.71%) | 47.64 | 48.74 | 143.80K |
| 2024-12-16 | 49.93 | 48.92 | ↓$1.01 (-2.02%) | 48.89 | 50.20 | 140.95K |
| 2024-12-13 | 49.87 | 50.11 | ↑$0.24 (0.48%) | 49.69 | 50.34 | 87.61K |
| 2024-12-12 | 50.75 | 49.92 | ↓$0.83 (-1.64%) | 49.86 | 51.07 | 208.42K |
| 2024-12-11 | 52.11 | 50.85 | ↓$1.27 (-2.43%) | 50.85 | 52.11 | 229.03K |
| 2024-12-10 | 52.59 | 52.26 | ↓$0.33 (-0.63%) | 52.02 | 52.60 | 117.04K |
| 2024-12-09 | 52.21 | 52.64 | ↑$0.43 (0.82%) | 52.12 | 52.85 | 262.19K |
| 2024-12-06 | 53.12 | 52.06 | ↓$1.06 (-2.00%) | 51.87 | 53.23 | 131.64K |
| 2024-12-05 | 54.23 | 52.87 | ↓$1.36 (-2.51%) | 52.79 | 54.23 | 33.46K |
| 2024-12-04 | 54.50 | 54.28 | ↓$0.22 (-0.40%) | 54.02 | 54.64 | 81.70K |
| 2024-12-03 | 54.67 | 54.27 | ↓$0.40 (-0.73%) | 54.22 | 54.67 | 20.81K |
| 2024-12-02 | 54.69 | 54.47 | ↓$0.22 (-0.40%) | 54.14 | 54.69 | 30.83K |
| 2024-11-29 | 54.34 | 54.65 | ↑$0.31 (0.57%) | 54.34 | 54.82 | 42.27K |
Create an account or log in to view more rows.
$IHF make it rain
let’s see some green
$IHF Any red I see I shall buy
$IHF time will come
$IHF Love this stock.
Light taps
$IHF When in doubt...
$IHF never selling
$IHF bear trap?
$IHF LETS GOOOOOOOO!!!!!!!
$IHF let’s ride
$IHF had to buy calls