US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 53.11 53.49 53.11 53.33 56,221 -0.05(-0.09%)
Jul 29, 2021 53.32 53.50 53.26 53.38 84,574 +0.23(+0.43%)
Jul 28, 2021 53.16 53.24 52.81 53.15 88,835 -0.35(-0.65%)
Jul 27, 2021 53.07 53.50 52.90 53.50 41,206 +0.26(+0.48%)
Jul 26, 2021 53.79 53.83 53.09 53.24 45,231 -0.59(-1.11%)
Jul 23, 2021 53.67 53.92 53.60 53.84 35,918 +0.32(+0.59%)
Jul 22, 2021 53.67 53.67 53.23 53.52 32,059 -0.08(-0.14%)
Jul 21, 2021 53.69 53.69 53.27 53.60 67,217 +0.25(+0.47%)
Jul 20, 2021 52.69 53.65 52.69 53.35 5,180,491 +1.11(+2.12%)
Jul 19, 2021 52.67 52.72 52.00 52.24 47,165 -0.82(-1.54%)
Jul 16, 2021 53.45 53.45 53.03 53.06 71,514 -0.10(-0.18%)
Jul 15, 2021 52.76 53.25 52.75 53.16 52,026 +0.09(+0.17%)
Jul 14, 2021 53.67 53.71 53.01 53.07 64,129 -0.49(-0.91%)
Jul 13, 2021 53.74 53.77 53.55 53.55 33,344 -0.24(-0.45%)
Jul 12, 2021 53.35 53.81 53.35 53.79 184,849 +0.36(+0.67%)
Jul 09, 2021 53.27 53.47 53.27 53.44 41,443 +0.53(+1.00%)
Jul 08, 2021 52.81 53.02 52.55 52.91 47,679 -0.48(-0.90%)
Jul 07, 2021 53.29 53.42 52.97 53.39 90,407 +0.11(+0.21%)
Jul 06, 2021 53.38 53.38 52.88 53.28 47,130 -0.29(-0.54%)
Jul 02, 2021 53.27 53.61 53.18 53.57 53,920 +0.30(+0.56%)
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.