US Healthcare Providers Ishares ETF (NY: IHF )

57.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 47.96 48.24 47.07 47.61 183,429 -0.35(-0.72%)
Jan 28, 2021 47.67 48.52 47.66 47.96 119,763 +0.63(+1.33%)
Jan 27, 2021 48.21 48.21 47.23 47.33 186,594 -1.59(-3.25%)
Jan 26, 2021 49.45 49.56 48.89 48.92 239,758 -0.46(-0.94%)
Jan 25, 2021 49.30 49.65 49.09 49.38 57,190 +0.13(+0.26%)
Jan 22, 2021 49.19 49.46 49.08 49.25 61,983 -0.22(-0.45%)
Jan 21, 2021 49.46 49.74 49.30 49.47 120,131 +0.00(+0.00%)
Jan 20, 2021 49.18 49.47 48.98 49.47 76,879 +0.41(+0.84%)
Jan 19, 2021 49.19 49.38 48.93 49.06 85,758 +0.16(+0.34%)
Jan 15, 2021 48.61 48.92 48.42 48.89 78,612 +0.12(+0.25%)
Jan 14, 2021 49.16 49.60 48.72 48.77 388,048 -0.39(-0.80%)
Jan 13, 2021 49.51 49.52 49.01 49.17 412,590 -0.53(-1.06%)
Jan 12, 2021 49.61 49.84 49.49 49.69 46,184 +0.11(+0.23%)
Jan 11, 2021 49.24 49.67 49.24 49.58 119,788 -0.07(-0.14%)
Jan 08, 2021 49.96 50.15 49.10 49.65 103,808 -0.15(-0.30%)
Jan 07, 2021 48.94 49.84 48.93 49.80 210,737 +1.18(+2.43%)
Jan 06, 2021 46.25 48.73 46.25 48.62 643,318 +1.94(+4.15%)
Jan 05, 2021 46.54 47.01 46.54 46.68 131,504 +0.01(+0.02%)
Jan 04, 2021 46.71 46.71 45.64 46.68 135,440 +0.11(+0.23%)
Dec 31, 2020 46.57 46.57 46.57 73,139 +0.48(+1.05%)
Dec 30, 2020 46.26 46.26 46.02 46.09 73,139 +0.02(+0.03%)
Dec 29, 2020 46.26 46.49 45.80 46.07 599,627 -0.08(-0.17%)
Dec 28, 2020 46.39 46.39 46.02 46.15 60,980 +0.17(+0.38%)
Dec 24, 2020 46.07 46.08 45.93 45.97 27,212 -0.06(-0.13%)
Dec 23, 2020 45.69 46.35 45.69 46.03 113,116 +0.51(+1.13%)
Dec 22, 2020 45.54 45.79 45.45 45.52 50,362 +0.02(+0.05%)
Dec 21, 2020 45.20 45.53 44.82 45.50 94,264 -0.26(-0.56%)
Dec 18, 2020 46.06 46.06 45.43 45.75 57,951 -0.25(-0.55%)
Dec 17, 2020 45.53 46.03 45.53 46.01 135,369 +0.56(+1.24%)
Dec 16, 2020 45.59 45.66 45.19 45.45 92,329 -0.29(-0.63%)
Dec 15, 2020 45.58 45.80 45.38 45.73 86,645 +0.46(+1.03%)
Dec 14, 2020 46.08 46.18 45.27 45.27 62,073 -0.35(-0.77%)
Dec 11, 2020 45.98 46.01 45.31 45.62 67,038 -0.54(-1.18%)
Dec 10, 2020 46.11 46.33 46.11 46.16 36,608 -0.17(-0.36%)
Dec 09, 2020 46.74 46.74 46.01 46.33 96,762 -0.27(-0.58%)
Dec 08, 2020 45.91 46.62 45.91 46.60 84,312 +0.44(+0.96%)
Dec 07, 2020 46.38 46.38 45.93 46.16 67,174 -0.39(-0.85%)
Dec 04, 2020 45.90 46.56 45.90 46.56 57,461 +0.79(+1.73%)
Dec 03, 2020 45.56 45.96 45.51 45.77 507,732 +0.33(+0.73%)
Dec 02, 2020 44.89 45.65 44.87 45.43 92,780 +0.42(+0.93%)
Dec 01, 2020 45.37 45.90 44.98 45.02 129,444 +0.30(+0.68%)
Nov 30, 2020 44.95 44.97 44.49 44.71 86,056 -0.29(-0.65%)
Nov 27, 2020 44.54 45.04 44.54 45.01 56,453 +0.60(+1.34%)
Nov 25, 2020 44.92 44.92 44.22 44.41 272,689 -0.43(-0.96%)
Nov 24, 2020 44.68 45.25 44.61 44.84 104,206 +0.32(+0.71%)
Nov 23, 2020 44.61 44.82 44.39 44.53 86,812 +0.13(+0.30%)
Nov 20, 2020 44.27 44.48 44.06 44.39 89,216 +0.02(+0.04%)
Nov 19, 2020 44.72 44.72 43.98 44.37 318,643 -0.39(-0.87%)
Nov 18, 2020 45.72 45.72 44.76 44.76 223,902 -0.79(-1.74%)
Nov 17, 2020 45.41 45.66 45.16 45.56 113,889 -0.56(-1.20%)
Nov 16, 2020 46.67 46.67 45.85 46.11 116,671 +0.11(+0.24%)
Nov 13, 2020 45.90 46.11 45.61 46.00 126,011 +0.49(+1.09%)
Nov 12, 2020 45.50 46.05 45.28 45.51 239,326 -0.06(-0.13%)
Nov 11, 2020 46.13 46.13 45.48 45.57 143,341 -0.17(-0.37%)
Nov 10, 2020 45.07 45.85 44.59 45.74 190,701 +0.86(+1.92%)
Nov 09, 2020 46.05 46.20 44.84 44.87 195,696 +0.43(+0.98%)
Nov 06, 2020 44.82 44.92 44.28 44.44 149,702 -0.32(-0.71%)
Nov 05, 2020 44.92 45.30 44.36 44.76 623,002 +0.50(+1.13%)
Nov 04, 2020 43.52 44.91 43.49 44.26 907,033 +2.01(+4.77%)
Nov 03, 2020 41.33 42.44 41.33 42.25 249,543 +1.50(+3.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.