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 (%)
Sep 30, 2019 31.68 32.21 31.60 32.03 398,637 +0.33(+1.04%)
Sep 27, 2019 31.97 32.09 31.57 31.70 1,036,398 -0.09(-0.27%)
Sep 26, 2019 32.56 32.56 31.56 31.79 2,046,722 -0.73(-2.23%)
Sep 25, 2019 32.77 32.86 32.51 32.52 129,345 -0.32(-0.97%)
Sep 24, 2019 33.42 33.42 32.68 32.83 224,645 -0.61(-1.82%)
Sep 23, 2019 33.49 33.55 33.36 33.44 121,198 -0.29(-0.87%)
Sep 20, 2019 33.82 33.90 33.61 33.74 65,665 +0.06(+0.17%)
Sep 19, 2019 33.55 33.90 33.55 33.68 69,408 +0.24(+0.72%)
Sep 18, 2019 33.64 33.68 33.26 33.44 187,272 -0.19(-0.58%)
Sep 17, 2019 33.92 33.92 33.58 33.63 116,940 -0.29(-0.86%)
Sep 16, 2019 33.50 33.96 33.33 33.92 74,348 +0.24(+0.72%)
Sep 13, 2019 33.49 34.04 33.49 33.68 96,982 +0.32(+0.97%)
Sep 12, 2019 33.97 34.08 33.34 33.36 253,180 -0.42(-1.24%)
Sep 11, 2019 33.76 33.79 33.44 33.77 158,299 +0.02(+0.06%)
Sep 10, 2019 33.39 33.80 33.38 33.75 112,702 +0.34(+1.03%)
Sep 09, 2019 33.17 33.48 33.08 33.41 132,745 +0.33(+0.99%)
Sep 06, 2019 33.12 33.31 33.07 33.08 134,361 +0.04(+0.13%)
Sep 05, 2019 33.18 33.20 32.90 33.04 478,135 +0.22(+0.67%)
Sep 04, 2019 33.27 33.36 32.81 32.82 702,792 -0.20(-0.60%)
Sep 03, 2019 33.14 33.14 32.84 33.02 109,287 -0.28(-0.84%)
Aug 30, 2019 33.29 33.44 33.22 33.30 72,232 +0.24(+0.71%)
Aug 29, 2019 32.73 33.12 32.73 33.06 164,911 +0.55(+1.69%)
Aug 28, 2019 32.12 32.68 32.02 32.51 127,603 +0.31(+0.97%)
Aug 27, 2019 33.27 33.27 32.19 32.20 371,489 -0.88(-2.68%)
Aug 26, 2019 33.22 33.25 33.03 33.08 97,836 +0.10(+0.32%)
Aug 23, 2019 33.42 33.69 32.86 32.98 140,423 -0.56(-1.66%)
Aug 22, 2019 34.18 34.18 33.51 33.54 116,919 -0.59(-1.73%)
Aug 21, 2019 34.17 34.26 34.06 34.13 82,046 +0.21(+0.61%)
Aug 20, 2019 34.36 34.36 33.92 33.92 103,529 -0.45(-1.32%)
Aug 19, 2019 34.63 34.65 34.38 34.38 188,717 +0.05(+0.13%)
Aug 16, 2019 34.05 34.51 34.05 34.33 90,416 +0.40(+1.18%)
Aug 15, 2019 34.11 34.11 33.73 33.93 86,496 -0.06(-0.16%)
Aug 14, 2019 34.58 34.58 33.97 33.99 222,661 -1.02(-2.90%)
Aug 13, 2019 34.22 35.12 34.06 35.00 94,457 +0.68(+1.97%)
Aug 12, 2019 34.65 34.65 34.31 34.32 89,749 -0.51(-1.48%)
Aug 09, 2019 34.90 35.02 34.72 34.84 60,109 -0.05(-0.13%)
Aug 08, 2019 34.67 34.93 34.60 34.88 162,309 +0.31(+0.89%)
Aug 07, 2019 34.06 34.63 33.84 34.58 343,561 +0.37(+1.09%)
Aug 06, 2019 33.90 34.22 33.65 34.21 184,863 +0.44(+1.31%)
Aug 05, 2019 34.25 34.45 33.39 33.76 272,198 -0.94(-2.70%)
Aug 02, 2019 34.84 34.86 34.37 34.70 141,433 -0.18(-0.52%)
Aug 01, 2019 35.12 35.29 34.67 34.88 211,099 -0.26(-0.74%)
Jul 31, 2019 35.71 35.84 35.04 35.14 182,721 -0.40(-1.13%)
Jul 30, 2019 35.21 35.56 34.95 35.54 269,289 -0.02(-0.05%)
Jul 29, 2019 35.36 35.60 35.34 35.56 170,684 +0.20(+0.58%)
Jul 26, 2019 34.90 35.37 34.90 35.36 176,286 +0.58(+1.67%)
Jul 25, 2019 35.09 35.10 34.70 34.78 497,774 -0.30(-0.85%)
Jul 24, 2019 34.98 35.13 34.19 35.07 711,515 -0.15(-0.42%)
Jul 23, 2019 35.05 35.27 34.72 35.22 199,289 +0.19(+0.55%)
Jul 22, 2019 35.23 35.35 35.00 35.03 253,458 -0.12(-0.34%)
Jul 19, 2019 35.56 35.56 35.14 35.14 156,081 -0.34(-0.95%)
Jul 18, 2019 35.45 35.60 35.03 35.48 247,579 -0.13(-0.37%)
Jul 17, 2019 35.67 35.84 35.49 35.61 1,033,721 -0.07(-0.18%)
Jul 16, 2019 35.68 35.86 35.60 35.68 1,104,281 -0.10(-0.27%)
Jul 15, 2019 35.96 35.96 35.70 35.77 193,768 -0.20(-0.54%)
Jul 12, 2019 35.57 35.99 35.42 35.97 506,634 +0.46(+1.30%)
Jul 11, 2019 35.27 35.66 35.14 35.51 1,891,292 +1.29(+3.78%)
Jul 10, 2019 33.98 34.28 33.98 34.21 253,680 +0.34(+1.02%)
Jul 09, 2019 33.94 34.06 33.71 33.87 249,543 -0.34(-1.00%)
Jul 08, 2019 34.26 34.26 33.99 34.21 88,421 -0.12(-0.36%)
Jul 05, 2019 34.01 34.45 34.01 34.33 99,508 +0.21(+0.61%)
Jul 03, 2019 33.96 34.25 33.96 34.12 87,385 +0.22(+0.64%)
Jul 02, 2019 33.84 33.91 33.56 33.91 145,903 +0.04(+0.12%)
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.