US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 40.86 41.30 40.86 40.87 80,760 -0.08(-0.19%)
Aug 28, 2020 40.94 40.97 40.58 40.95 43,370 +0.21(+0.51%)
Aug 27, 2020 40.40 41.06 40.10 40.74 160,723 +0.33(+0.82%)
Aug 26, 2020 40.80 40.80 39.99 40.41 251,837 -0.38(-0.93%)
Aug 25, 2020 40.86 40.86 40.45 40.79 141,615 +0.13(+0.31%)
Aug 24, 2020 41.44 41.44 40.48 40.67 106,172 -0.50(-1.23%)
Aug 21, 2020 41.07 41.25 40.96 41.17 68,586 +0.09(+0.23%)
Aug 20, 2020 41.24 41.30 41.08 41.08 60,411 -0.35(-0.86%)
Aug 19, 2020 41.54 41.76 41.42 41.43 96,156 -0.10(-0.23%)
Aug 18, 2020 41.68 41.72 41.38 41.53 64,652 -0.10(-0.23%)
Aug 17, 2020 41.78 41.78 41.56 41.62 117,952 +0.02(+0.06%)
Aug 14, 2020 41.24 41.61 41.24 41.60 77,663 +0.16(+0.40%)
Aug 13, 2020 41.49 41.49 41.05 41.44 68,853 -0.09(-0.21%)
Aug 12, 2020 41.31 41.60 41.31 41.52 89,368 +0.50(+1.23%)
Aug 11, 2020 41.77 41.82 41.02 41.02 89,883 -0.41(-0.99%)
Aug 10, 2020 41.55 41.64 41.24 41.43 114,982 +0.05(+0.13%)
Aug 07, 2020 41.05 41.42 40.97 41.38 183,064 +0.29(+0.71%)
Aug 06, 2020 41.04 41.44 40.85 41.09 190,876 +0.06(+0.15%)
Aug 05, 2020 41.16 41.16 40.74 41.02 219,944 +0.16(+0.39%)
Aug 04, 2020 40.54 41.07 40.54 40.86 69,075 +0.17(+0.42%)
Aug 03, 2020 40.69 40.82 40.44 40.69 116,273 +0.18(+0.44%)
Jul 31, 2020 40.74 40.88 40.03 40.51 184,577 -0.51(-1.24%)
Jul 30, 2020 40.55 41.06 40.23 41.02 63,260 +0.06(+0.15%)
Jul 29, 2020 40.06 41.15 40.06 40.96 127,650 +1.14(+2.87%)
Jul 28, 2020 40.02 40.18 39.79 39.82 62,433 -0.18(-0.45%)
Jul 27, 2020 40.10 40.27 39.82 40.00 111,038 -0.15(-0.37%)
Jul 24, 2020 40.45 40.45 40.03 40.15 158,857 -0.31(-0.77%)
Jul 23, 2020 40.43 40.90 40.28 40.46 103,090 +0.02(+0.06%)
Jul 22, 2020 40.10 40.44 40.09 40.44 120,353 +0.39(+0.98%)
Jul 21, 2020 39.84 40.14 39.78 40.04 114,130 +0.39(+0.98%)
Jul 20, 2020 39.96 40.15 39.48 39.66 68,394 -0.35(-0.87%)
Jul 17, 2020 40.06 40.15 39.95 40.00 66,064 +0.14(+0.36%)
Jul 16, 2020 39.61 40.05 39.53 39.86 89,182 +0.12(+0.29%)
Jul 15, 2020 39.25 39.89 39.02 39.74 172,811 +0.55(+1.40%)
Jul 14, 2020 38.20 39.21 38.14 39.20 589,053 +0.90(+2.34%)
Jul 13, 2020 38.34 39.18 38.21 38.30 145,730 +0.22(+0.56%)
Jul 10, 2020 37.78 38.14 37.63 38.08 140,198 +0.20(+0.54%)
Jul 09, 2020 38.51 38.51 37.42 37.88 130,691 -0.72(-1.86%)
Jul 08, 2020 38.66 38.83 38.25 38.60 115,476 +0.02(+0.04%)
Jul 07, 2020 38.95 39.27 38.56 38.59 125,613 -0.73(-1.86%)
Jul 06, 2020 39.33 39.37 39.04 39.32 175,605 +0.50(+1.28%)
Jul 02, 2020 39.03 39.34 38.75 38.82 106,409 +0.21(+0.55%)
Jul 01, 2020 38.12 38.82 38.12 38.61 339,586 +0.33(+0.87%)
Jun 30, 2020 37.56 38.36 37.41 38.27 390,749 +0.72(+1.91%)
Jun 29, 2020 37.25 37.68 37.08 37.56 134,822 +0.50(+1.34%)
Jun 26, 2020 37.68 37.87 36.98 37.06 142,215 -0.78(-2.06%)
Jun 25, 2020 37.03 37.85 36.87 37.84 107,044 +0.67(+1.79%)
Jun 24, 2020 38.01 38.09 36.84 37.18 252,416 -1.22(-3.17%)
Jun 23, 2020 38.41 38.70 38.02 38.39 795,714 +0.19(+0.50%)
Jun 22, 2020 38.15 38.27 37.64 38.20 98,410 +0.02(+0.06%)
Jun 19, 2020 38.67 38.89 38.18 38.18 92,288 +0.11(+0.28%)
Jun 18, 2020 37.96 38.11 37.66 38.07 143,692 -0.07(-0.18%)
Jun 17, 2020 38.75 38.75 38.05 38.14 262,780 -0.39(-1.02%)
Jun 16, 2020 38.84 38.93 37.94 38.53 233,303 +0.81(+2.14%)
Jun 15, 2020 36.50 37.82 36.26 37.72 343,671 +0.36(+0.96%)
Jun 12, 2020 38.00 38.37 36.58 37.37 810,574 +0.29(+0.77%)
Jun 11, 2020 38.88 38.91 36.88 37.08 248,892 -2.66(-6.70%)
Jun 10, 2020 40.46 40.46 39.43 39.74 200,469 -0.67(-1.67%)
Jun 09, 2020 40.70 40.70 40.34 40.42 73,123 -0.50(-1.21%)
Jun 08, 2020 40.36 40.95 40.36 40.91 193,009 +0.63(+1.56%)
Jun 05, 2020 39.58 40.68 39.58 40.29 211,849 +1.19(+3.05%)
Jun 04, 2020 39.39 39.65 38.80 39.09 163,875 -0.57(-1.44%)
Jun 03, 2020 40.18 40.24 39.64 39.66 223,742 -0.28(-0.70%)
Jun 02, 2020 39.65 40.07 39.35 39.95 363,507 +0.30(+0.75%)
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.