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 (%)
Nov 30, 2018 39.35 39.35 39.02 39.29 492,237 -0.04(-0.10%)
Nov 29, 2018 39.27 39.52 39.01 39.33 485,330 +0.11(+0.29%)
Nov 28, 2018 38.31 39.22 38.31 39.22 710,848 +1.18(+3.10%)
Nov 27, 2018 37.73 38.06 37.60 38.04 1,045,366 +0.21(+0.56%)
Nov 26, 2018 37.70 38.02 37.56 37.83 408,180 +0.53(+1.43%)
Nov 23, 2018 36.80 37.42 36.80 37.29 70,246 +0.34(+0.92%)
Nov 21, 2018 36.95 36.95 36.95 0 +0.17(+0.48%)
Nov 20, 2018 36.96 37.19 36.64 36.78 502,713 -0.53(-1.41%)
Nov 19, 2018 38.21 38.24 37.21 37.31 319,878 -0.91(-2.38%)
Nov 16, 2018 37.96 38.33 37.95 38.21 277,424 +0.16(+0.43%)
Nov 15, 2018 37.69 38.13 37.29 38.05 464,312 +0.17(+0.44%)
Nov 14, 2018 38.47 38.48 37.70 37.88 339,053 -0.41(-1.07%)
Nov 13, 2018 38.94 39.17 38.17 38.29 818,860 -0.58(-1.50%)
Nov 12, 2018 39.32 39.41 38.83 38.87 710,217 -0.47(-1.19%)
Nov 09, 2018 39.48 39.53 39.07 39.34 561,466 -0.18(-0.47%)
Nov 08, 2018 39.57 39.57 39.25 39.53 1,080,703 -0.05(-0.12%)
Nov 07, 2018 38.56 39.63 38.56 39.57 2,274,673 +1.44(+3.79%)
Nov 06, 2018 37.83 38.19 37.78 38.13 337,302 +0.31(+0.82%)
Nov 05, 2018 37.74 37.91 37.67 37.82 653,042 +0.09(+0.23%)
Nov 02, 2018 37.86 38.25 37.58 37.73 729,957 +0.00(+0.01%)
Nov 01, 2018 37.74 37.91 37.61 37.73 404,490 +0.30(+0.81%)
Oct 31, 2018 37.46 37.67 37.30 37.43 274,843 +0.30(+0.80%)
Oct 30, 2018 36.62 37.14 36.42 37.13 236,915 +0.60(+1.65%)
Oct 29, 2018 36.84 37.15 36.12 36.53 285,396 +0.01(+0.03%)
Oct 26, 2018 36.72 36.84 36.14 36.52 206,159 -0.55(-1.48%)
Oct 25, 2018 36.40 37.31 36.40 37.07 526,261 +0.66(+1.82%)
Oct 24, 2018 37.55 37.81 36.35 36.40 411,850 -1.27(-3.36%)
Oct 23, 2018 37.25 37.79 36.90 37.67 323,110 -0.12(-0.31%)
Oct 22, 2018 38.05 38.20 37.56 37.79 262,611 -0.21(-0.55%)
Oct 19, 2018 38.50 38.64 37.89 38.00 305,421 -0.46(-1.20%)
Oct 18, 2018 38.43 38.64 38.13 38.45 188,638 +0.03(+0.08%)
Oct 17, 2018 38.41 38.64 38.09 38.43 781,207 -0.09(-0.23%)
Oct 16, 2018 37.69 38.53 37.68 38.52 383,624 +1.14(+3.05%)
Oct 15, 2018 37.56 37.73 37.37 37.38 2,735,946 -0.14(-0.36%)
Oct 12, 2018 37.76 37.91 37.15 37.51 5,157,044 +0.16(+0.42%)
Oct 11, 2018 38.18 38.34 37.28 37.35 787,270 -0.98(-2.56%)
Oct 10, 2018 39.23 39.23 38.30 38.34 583,716 -0.79(-2.01%)
Oct 09, 2018 38.91 39.26 38.80 39.12 611,510 +0.22(+0.58%)
Oct 08, 2018 38.81 39.94 38.47 38.90 5,978,424 +0.07(+0.17%)
Oct 05, 2018 38.88 39.07 38.58 38.83 887,249 +0.06(+0.16%)
Oct 04, 2018 39.01 39.01 38.71 38.77 1,215,669 -0.29(-0.74%)
Oct 03, 2018 39.20 39.20 38.92 39.06 1,339,625 +0.07(+0.18%)
Oct 02, 2018 39.33 39.33 38.93 38.99 141,410 -0.33(-0.84%)
Oct 01, 2018 39.49 39.62 39.24 39.32 430,339 +0.06(+0.16%)
Sep 28, 2018 38.92 39.26 38.87 39.26 231,102 +0.30(+0.77%)
Sep 27, 2018 38.75 39.04 38.75 38.96 246,129 +0.32(+0.82%)
Sep 26, 2018 38.75 38.88 38.61 38.65 151,677 -0.04(-0.10%)
Sep 25, 2018 38.92 38.95 38.67 38.68 138,911 -0.25(-0.64%)
Sep 24, 2018 38.77 38.97 38.72 38.93 817,974 +0.06(+0.17%)
Sep 21, 2018 38.90 39.00 38.83 38.87 130,327 +0.01(+0.02%)
Sep 20, 2018 38.78 38.93 38.78 38.86 223,659 +0.19(+0.50%)
Sep 19, 2018 38.79 38.83 38.61 38.67 185,915 -0.13(-0.33%)
Sep 18, 2018 38.65 38.98 38.65 38.80 145,483 +0.20(+0.53%)
Sep 17, 2018 38.83 38.83 38.57 38.59 217,433 -0.13(-0.34%)
Sep 14, 2018 38.84 38.91 38.69 38.73 274,401 +0.01(+0.03%)
Sep 13, 2018 38.57 38.73 38.55 38.72 872,661 +0.34(+0.89%)
Sep 12, 2018 38.33 38.40 38.11 38.38 95,750 +0.11(+0.30%)
Sep 11, 2018 38.04 38.26 37.99 38.26 108,976 +0.11(+0.30%)
Sep 10, 2018 38.73 38.73 38.11 38.15 158,282 -0.54(-1.40%)
Sep 07, 2018 38.56 38.93 38.56 38.69 263,710 +0.04(+0.11%)
Sep 06, 2018 38.50 38.71 38.43 38.65 129,289 +0.16(+0.40%)
Sep 05, 2018 38.50 38.58 38.18 38.49 129,095 +0.02(+0.06%)
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.