US Healthcare Providers Ishares ETF (NY: IHF )

52.56 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 52.52 52.96 52.50 52.56 38,085 +0.03(+0.06%)
Oct 28, 2024 52.82 53.02 52.53 52.53 73,345 -0.18(-0.34%)
Oct 25, 2024 53.08 53.48 52.64 52.71 33,040 -0.21(-0.40%)
Oct 24, 2024 53.24 53.85 52.86 52.92 100,308 +0.08(+0.15%)
Oct 23, 2024 53.27 53.39 52.66 52.84 124,517 -0.41(-0.77%)
Oct 22, 2024 53.13 53.40 52.96 53.25 82,624 -0.10(-0.19%)
Oct 21, 2024 53.92 54.09 53.33 53.35 77,634 -0.79(-1.46%)
Oct 18, 2024 54.26 54.47 53.81 54.14 100,781 -0.48(-0.88%)
Oct 17, 2024 53.91 54.62 53.64 54.62 158,268 -1.46(-2.60%)
Oct 16, 2024 55.20 56.20 55.20 56.08 46,610 +1.10(+2.00%)
Oct 15, 2024 54.90 55.79 54.61 54.98 84,246 -1.85(-3.26%)
Oct 14, 2024 56.19 56.86 56.06 56.83 48,888 +0.75(+1.34%)
Oct 11, 2024 55.70 56.28 55.70 56.08 24,280 +0.44(+0.79%)
Oct 10, 2024 55.46 55.69 55.39 55.64 43,804 +0.23(+0.42%)
Oct 09, 2024 54.82 55.47 54.79 55.41 41,478 +0.55(+1.00%)
Oct 08, 2024 54.97 55.16 54.68 54.86 28,614 +0.05(+0.09%)
Oct 07, 2024 55.16 55.20 54.61 54.81 60,744 -0.55(-0.99%)
Oct 04, 2024 55.52 55.69 55.28 55.36 50,538 +0.03(+0.05%)
Oct 03, 2024 55.69 55.69 55.16 55.33 44,731 -0.50(-0.90%)
Oct 02, 2024 56.08 56.08 55.56 55.83 194,915 -0.35(-0.62%)
Oct 01, 2024 56.97 56.97 56.18 56.18 35,641 -0.93(-1.63%)
Sep 30, 2024 57.08 57.13 56.68 57.11 39,077 +0.22(+0.39%)
Sep 27, 2024 56.72 57.25 56.60 56.89 57,578 +0.35(+0.62%)
Sep 26, 2024 56.57 56.66 56.37 56.54 51,388 -0.03(-0.05%)
Sep 25, 2024 56.98 57.05 56.50 56.57 63,631 -0.29(-0.50%)
Sep 24, 2024 57.04 57.04 56.66 56.86 35,363 -0.19(-0.33%)
Sep 23, 2024 57.29 57.33 57.04 57.05 20,953 -0.11(-0.19%)
Sep 20, 2024 57.27 57.33 56.92 57.16 63,370 -0.20(-0.35%)
Sep 19, 2024 57.88 58.08 57.22 57.35 54,082 -0.10(-0.17%)
Sep 18, 2024 57.27 57.85 57.16 57.45 69,194 +0.17(+0.30%)
Sep 17, 2024 58.15 58.15 57.13 57.28 54,250 -0.78(-1.34%)
Sep 16, 2024 58.11 58.42 58.02 58.06 44,523 +0.11(+0.19%)
Sep 13, 2024 57.63 58.05 57.41 57.95 54,632 +0.59(+1.03%)
Sep 12, 2024 57.17 57.48 56.64 57.36 45,184 +0.28(+0.49%)
Sep 11, 2024 56.84 57.12 56.08 57.09 49,930 -0.11(-0.19%)
Sep 10, 2024 57.02 57.34 56.93 57.20 145,403 +0.18(+0.31%)
Sep 09, 2024 57.33 57.33 56.51 57.02 93,872 -0.13(-0.23%)
Sep 06, 2024 57.88 57.94 57.09 57.15 64,551 -0.51(-0.88%)
Sep 05, 2024 58.19 58.21 57.17 57.65 106,991 -0.56(-0.96%)
Sep 04, 2024 58.30 58.65 57.85 58.21 190,461 -0.28(-0.48%)
Sep 03, 2024 58.16 58.77 58.16 58.49 79,359 +0.24(+0.41%)
Aug 30, 2024 58.11 58.25 57.79 58.25 44,948 +0.24(+0.41%)
Aug 29, 2024 57.89 58.19 57.55 58.01 54,137 +0.42(+0.73%)
Aug 28, 2024 57.55 57.82 57.22 57.59 47,660 +0.06(+0.10%)
Aug 27, 2024 57.45 57.60 57.23 57.53 65,681 +0.02(+0.03%)
Aug 26, 2024 57.69 57.95 57.45 57.51 140,527 -0.06(-0.10%)
Aug 23, 2024 57.12 57.57 56.91 57.57 40,668 +0.73(+1.28%)
Aug 22, 2024 56.89 57.01 56.41 56.85 23,730 +0.10(+0.18%)
Aug 21, 2024 56.71 56.83 56.59 56.75 35,494 +0.19(+0.33%)
Aug 20, 2024 56.58 56.77 56.54 56.56 35,766 +0.00(+0.00%)
Aug 19, 2024 56.55 56.74 56.50 56.56 19,014 +0.12(+0.21%)
Aug 16, 2024 56.25 56.57 56.16 56.44 56,034 +0.15(+0.27%)
Aug 15, 2024 56.10 56.30 55.81 56.29 29,420 +0.49(+0.88%)
Aug 14, 2024 55.70 56.01 55.70 55.80 29,997 +0.17(+0.30%)
Aug 13, 2024 55.17 55.72 55.17 55.63 36,205 +0.74(+1.35%)
Aug 12, 2024 55.18 55.18 54.88 54.89 31,832 -0.17(-0.32%)
Aug 09, 2024 55.06 55.29 54.85 55.06 26,416 +0.05(+0.09%)
Aug 08, 2024 54.52 55.13 54.43 55.01 63,696 +0.72(+1.32%)
Aug 07, 2024 55.08 55.16 54.28 54.29 91,091 -0.57(-1.04%)
Aug 06, 2024 54.88 55.64 54.65 54.86 112,211 +0.01(+0.02%)
Aug 05, 2024 55.24 55.29 54.49 54.85 87,977 -1.41(-2.50%)
Aug 02, 2024 56.11 56.26 55.42 56.26 79,607 +0.18(+0.32%)
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.