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 (%)
Dec 31, 2018 32.40 32.72 32.36 32.69 618,951 +0.32(+0.99%)
Dec 28, 2018 32.66 32.84 32.20 32.37 968,090 -1.06(-3.16%)
Dec 27, 2018 32.93 33.43 32.12 33.43 705,781 +0.14(+0.41%)
Dec 26, 2018 31.89 33.30 31.84 33.29 395,647 +1.46(+4.58%)
Dec 24, 2018 32.16 32.47 31.81 31.84 543,594 -0.56(-1.74%)
Dec 21, 2018 32.76 33.46 32.31 32.40 1,640,961 -0.51(-1.54%)
Dec 20, 2018 33.64 33.68 32.65 32.91 1,308,219 -1.00(-2.94%)
Dec 19, 2018 34.44 34.74 33.69 33.90 1,082,454 -0.46(-1.33%)
Dec 18, 2018 35.01 35.21 34.04 34.36 1,161,820 -0.51(-1.48%)
Dec 17, 2018 35.01 35.40 34.47 34.87 3,423,410 -1.08(-3.00%)
Dec 14, 2018 36.95 37.12 35.80 35.95 578,264 -1.30(-3.48%)
Dec 13, 2018 37.36 37.56 37.02 37.25 205,222 +0.01(+0.02%)
Dec 12, 2018 37.30 37.77 37.22 37.24 288,429 +0.40(+1.09%)
Dec 11, 2018 37.10 37.40 36.64 36.84 321,664 +0.11(+0.31%)
Dec 10, 2018 36.94 37.05 36.00 36.72 680,153 -0.33(-0.90%)
Dec 07, 2018 37.96 38.02 36.85 37.06 678,035 -0.95(-2.51%)
Dec 06, 2018 38.16 38.16 36.80 38.01 661,237 -0.69(-1.78%)
Dec 04, 2018 39.65 39.82 38.63 38.70 324,255 -0.95(-2.39%)
Dec 03, 2018 39.67 39.69 39.13 39.65 763,192 +0.36(+0.91%)
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%)
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.