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 (%)
May 31, 2019 32.43 32.72 32.19 32.58 580,469 -0.09(-0.28%)
May 30, 2019 32.78 32.81 32.48 32.67 443,333 +0.14(+0.43%)
May 29, 2019 32.47 32.58 32.25 32.53 465,789 -0.09(-0.29%)
May 28, 2019 33.17 33.25 32.62 32.62 1,471,289 -0.51(-1.55%)
May 24, 2019 33.05 33.19 32.82 33.13 833,066 +0.19(+0.58%)
May 23, 2019 33.24 33.24 32.75 32.94 336,929 -0.56(-1.68%)
May 22, 2019 33.40 33.56 33.30 33.51 270,415 -0.06(-0.19%)
May 21, 2019 33.15 33.67 33.12 33.57 1,630,264 +0.63(+1.90%)
May 20, 2019 32.56 33.03 32.40 32.95 485,613 +0.24(+0.74%)
May 17, 2019 32.32 32.91 32.32 32.70 214,202 +0.16(+0.49%)
May 16, 2019 32.56 32.97 32.46 32.54 554,072 +0.07(+0.20%)
May 15, 2019 32.27 32.61 32.07 32.48 314,963 +0.06(+0.19%)
May 14, 2019 32.62 32.70 32.42 32.42 377,456 -0.08(-0.24%)
May 13, 2019 32.41 32.57 32.20 32.49 595,852 -0.56(-1.69%)
May 10, 2019 32.85 33.18 32.34 33.05 1,928,834 +0.22(+0.66%)
May 09, 2019 32.56 33.03 32.42 32.84 405,130 -0.03(-0.08%)
May 08, 2019 32.74 33.06 32.43 32.86 441,676 +0.08(+0.25%)
May 07, 2019 33.02 33.30 32.54 32.78 2,185,766 -0.51(-1.55%)
May 06, 2019 32.08 33.34 32.07 33.30 1,960,793 +0.69(+2.11%)
May 03, 2019 32.61 32.68 32.17 32.61 398,093 +0.13(+0.41%)
May 02, 2019 32.23 32.47 31.85 32.47 521,164 +0.17(+0.54%)
May 01, 2019 32.55 32.64 32.20 32.30 471,579 -0.08(-0.24%)
Apr 30, 2019 32.76 32.82 31.94 32.38 379,280 -0.28(-0.84%)
Apr 29, 2019 32.67 32.75 32.36 32.65 875,598 -0.01(-0.02%)
Apr 26, 2019 32.00 32.66 31.95 32.66 766,885 +0.71(+2.22%)
Apr 25, 2019 31.66 32.09 31.52 31.95 1,585,488 +0.20(+0.62%)
Apr 24, 2019 31.55 31.84 31.46 31.75 1,066,456 +0.21(+0.67%)
Apr 23, 2019 30.77 31.72 30.77 31.54 1,357,155 +0.89(+2.89%)
Apr 22, 2019 30.53 30.90 30.44 30.66 1,044,490 +0.17(+0.56%)
Apr 18, 2019 30.05 30.53 29.64 30.48 2,761,900 +0.57(+1.91%)
Apr 17, 2019 31.09 31.09 29.49 29.91 2,724,566 -1.03(-3.33%)
Apr 16, 2019 32.90 32.96 30.72 30.94 1,858,546 -1.49(-4.58%)
Apr 15, 2019 32.03 32.48 31.96 32.43 834,344 +0.55(+1.73%)
Apr 12, 2019 33.04 33.04 31.73 31.87 571,880 -1.00(-3.04%)
Apr 11, 2019 33.85 33.88 32.77 32.87 253,466 -0.91(-2.71%)
Apr 10, 2019 33.91 33.94 33.75 33.79 127,647 -0.07(-0.19%)
Apr 09, 2019 33.69 33.99 33.61 33.85 458,413 +0.01(+0.02%)
Apr 08, 2019 33.95 33.99 33.68 33.85 182,294 -0.15(-0.43%)
Apr 05, 2019 33.65 34.02 33.65 33.99 254,113 +0.42(+1.26%)
Apr 04, 2019 33.31 33.60 33.31 33.57 266,566 +0.29(+0.86%)
Apr 03, 2019 33.31 33.45 33.17 33.29 273,795 +0.16(+0.48%)
Apr 02, 2019 33.31 33.31 32.97 33.13 247,156 -0.22(-0.66%)
Apr 01, 2019 33.52 33.52 33.10 33.35 232,248 +0.12(+0.35%)
Mar 29, 2019 32.95 33.28 32.85 33.23 952,797 +0.44(+1.34%)
Mar 28, 2019 32.75 32.84 32.54 32.79 525,625 +0.14(+0.43%)
Mar 27, 2019 32.84 32.98 32.21 32.65 1,043,894 -0.25(-0.76%)
Mar 26, 2019 33.66 33.67 32.74 32.90 415,507 -0.61(-1.81%)
Mar 25, 2019 33.75 33.75 33.03 33.51 353,747 -0.26(-0.76%)
Mar 22, 2019 34.40 34.44 33.76 33.77 282,403 -0.77(-2.22%)
Mar 21, 2019 33.95 34.59 33.93 34.53 255,593 +0.45(+1.31%)
Mar 20, 2019 34.75 34.75 34.07 34.09 179,334 -0.71(-2.03%)
Mar 19, 2019 34.64 35.03 34.52 34.79 348,047 +0.29(+0.84%)
Mar 18, 2019 34.19 34.53 34.15 34.50 2,445,016 +0.39(+1.15%)
Mar 15, 2019 34.41 34.44 34.01 34.11 374,907 -0.23(-0.67%)
Mar 14, 2019 34.34 34.53 34.30 34.34 327,195 +0.03(+0.09%)
Mar 13, 2019 33.76 34.44 33.76 34.31 415,880 +0.70(+2.08%)
Mar 12, 2019 33.32 33.68 33.32 33.61 312,457 +0.39(+1.17%)
Mar 11, 2019 32.93 33.27 32.73 33.22 342,712 +0.40(+1.23%)
Mar 08, 2019 32.49 32.84 32.40 32.82 804,890 +0.11(+0.35%)
Mar 07, 2019 33.05 33.18 32.64 32.71 222,463 -0.29(-0.87%)
Mar 06, 2019 33.94 33.94 32.97 32.99 1,240,526 -0.92(-2.72%)
Mar 05, 2019 34.00 34.12 33.65 33.91 829,521 -0.09(-0.25%)
Mar 04, 2019 35.20 35.20 33.83 34.00 762,210 -1.07(-3.06%)
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.