US Healthcare Providers Ishares ETF (NY: IHF )

57.53 -0.10 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 52.09 52.24 52.07 52.17 80,097 -0.18(-0.35%)
Apr 29, 2021 52.19 52.39 52.16 52.35 52,007 +0.37(+0.72%)
Apr 28, 2021 52.19 52.19 51.96 51.98 113,516 -0.20(-0.37%)
Apr 27, 2021 52.36 52.40 52.12 52.17 40,426 -0.27(-0.52%)
Apr 26, 2021 52.44 52.65 52.37 52.44 63,362 -0.05(-0.10%)
Apr 23, 2021 52.22 52.61 52.08 52.50 55,917 +0.28(+0.53%)
Apr 22, 2021 52.27 52.49 51.87 52.22 150,623 -0.02(-0.04%)
Apr 21, 2021 51.79 52.30 51.79 52.24 126,579 +0.52(+1.00%)
Apr 20, 2021 51.50 51.82 51.32 51.72 136,135 +0.08(+0.15%)
Apr 19, 2021 51.80 51.97 51.42 51.65 126,024 -0.17(-0.33%)
Apr 16, 2021 51.96 51.96 51.39 51.82 587,380 +0.20(+0.39%)
Apr 15, 2021 50.91 51.76 50.91 51.62 117,259 +1.12(+2.21%)
Apr 14, 2021 50.25 50.75 50.25 50.50 75,649 +0.29(+0.57%)
Apr 13, 2021 50.15 50.51 50.04 50.21 168,924 -0.07(-0.14%)
Apr 12, 2021 50.30 50.51 50.22 50.28 93,527 +0.03(+0.07%)
Apr 09, 2021 49.54 50.25 49.48 50.25 199,487 +0.86(+1.74%)
Apr 08, 2021 49.31 49.59 49.31 49.39 177,539 +0.04(+0.07%)
Apr 07, 2021 49.47 49.53 49.31 49.36 63,720 -0.16(-0.32%)
Apr 06, 2021 49.90 49.90 49.43 49.52 1,100,316 -0.48(-0.95%)
Apr 05, 2021 49.94 50.19 49.89 49.99 1,110,431 +0.24(+0.48%)
Apr 01, 2021 50.21 50.21 49.62 49.75 280,088 -0.23(-0.45%)
Mar 31, 2021 50.14 50.32 49.95 49.98 56,264 +0.01(+0.02%)
Mar 30, 2021 49.93 50.13 49.88 49.97 83,835 -0.15(-0.30%)
Mar 29, 2021 49.94 50.39 49.88 50.12 137,626 -0.01(-0.02%)
Mar 26, 2021 49.83 50.13 49.66 50.13 147,600 +0.54(+1.08%)
Mar 25, 2021 49.11 49.65 48.66 49.59 69,060 +0.15(+0.30%)
Mar 24, 2021 49.30 49.97 49.30 49.45 106,938 +0.20(+0.41%)
Mar 23, 2021 49.64 49.81 49.14 49.24 77,725 -0.56(-1.13%)
Mar 22, 2021 49.62 49.89 49.43 49.81 224,978 +0.12(+0.24%)
Mar 19, 2021 49.36 49.99 49.23 49.69 89,195 +0.26(+0.53%)
Mar 18, 2021 48.98 49.88 48.98 49.43 91,120 +0.32(+0.65%)
Mar 17, 2021 49.05 49.39 48.84 49.11 67,768 -0.18(-0.37%)
Mar 16, 2021 49.62 49.62 49.23 49.29 46,829 -0.39(-0.79%)
Mar 15, 2021 49.43 49.69 49.27 49.69 280,667 +0.30(+0.61%)
Mar 12, 2021 48.71 49.42 48.66 49.38 44,345 +0.62(+1.27%)
Mar 11, 2021 48.27 48.87 48.27 48.77 80,184 +0.71(+1.47%)
Mar 10, 2021 48.24 48.65 48.06 48.06 43,312 +0.01(+0.03%)
Mar 09, 2021 48.31 49.01 48.02 48.04 118,236 +0.29(+0.61%)
Mar 08, 2021 47.52 48.23 47.52 47.75 147,449 +0.34(+0.72%)
Mar 05, 2021 46.55 47.52 46.07 47.41 103,305 +1.11(+2.40%)
Mar 04, 2021 46.39 47.09 46.14 46.30 123,809 -0.33(-0.71%)
Mar 03, 2021 47.18 47.18 46.60 46.63 120,715 -0.62(-1.30%)
Mar 02, 2021 47.36 47.55 47.21 47.25 103,496 -0.06(-0.13%)
Mar 01, 2021 46.95 47.63 46.95 47.31 47,217 +0.73(+1.58%)
Feb 26, 2021 46.82 46.95 46.50 46.57 97,257 -0.04(-0.09%)
Feb 25, 2021 47.73 47.85 46.39 46.61 94,662 -1.36(-2.84%)
Feb 24, 2021 47.53 48.08 47.48 47.98 113,645 +0.41(+0.87%)
Feb 23, 2021 47.13 47.73 46.93 47.56 225,230 +0.08(+0.16%)
Feb 22, 2021 47.61 47.61 47.35 47.49 51,420 -0.35(-0.74%)
Feb 19, 2021 48.01 48.08 47.69 47.84 93,730 -0.05(-0.10%)
Feb 18, 2021 47.93 48.03 47.53 47.89 247,654 -0.23(-0.47%)
Feb 17, 2021 47.69 48.23 47.69 48.12 59,226 +0.18(+0.37%)
Feb 16, 2021 48.93 48.99 47.82 47.94 229,574 -0.77(-1.58%)
Feb 12, 2021 48.69 48.81 48.61 48.71 82,140 -0.07(-0.15%)
Feb 11, 2021 48.95 49.16 48.72 48.78 159,220 +0.06(+0.12%)
Feb 10, 2021 48.91 49.00 48.39 48.72 134,936 +0.10(+0.20%)
Feb 09, 2021 48.09 48.64 48.09 48.62 90,459 +0.51(+1.05%)
Feb 08, 2021 48.06 48.25 47.94 48.12 148,209 +0.30(+0.63%)
Feb 05, 2021 48.36 48.36 47.71 47.82 75,085 -0.26(-0.53%)
Feb 04, 2021 48.37 48.47 47.96 48.07 81,364 -0.29(-0.60%)
Feb 03, 2021 48.14 48.54 47.79 48.36 69,945 +0.22(+0.46%)
Feb 02, 2021 48.40 48.82 48.13 48.14 133,873 +0.20(+0.43%)
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.