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 (%)
Mar 29, 2018 31.01 31.01 31.01 0 +0.12(+0.39%)
Mar 28, 2018 30.86 31.05 30.82 30.89 58,841 +0.09(+0.28%)
Mar 27, 2018 31.13 31.24 30.69 30.81 83,285 -0.32(-1.03%)
Mar 26, 2018 30.91 31.13 30.70 31.13 29,952 +0.44(+1.45%)
Mar 23, 2018 31.11 31.24 30.67 30.68 57,130 -0.37(-1.20%)
Mar 22, 2018 31.44 31.67 31.06 31.06 55,032 -0.60(-1.90%)
Mar 21, 2018 31.73 31.93 31.66 31.66 44,887 -0.05(-0.15%)
Mar 20, 2018 31.59 31.78 31.48 31.71 30,064 -0.07(-0.22%)
Mar 19, 2018 31.99 32.02 31.60 31.78 51,064 -0.33(-1.03%)
Mar 16, 2018 32.19 32.33 32.09 32.11 17,267 -0.02(-0.07%)
Mar 15, 2018 32.04 32.21 32.04 32.13 20,052 +0.13(+0.41%)
Mar 14, 2018 32.21 32.27 31.94 32.00 33,266 -0.11(-0.35%)
Mar 13, 2018 32.27 32.30 32.08 32.11 41,047 -0.18(-0.57%)
Mar 12, 2018 32.56 32.56 32.26 32.29 49,969 -0.23(-0.69%)
Mar 09, 2018 32.26 32.53 32.25 32.52 70,770 +0.35(+1.09%)
Mar 08, 2018 32.44 32.48 32.09 32.17 58,167 -0.15(-0.46%)
Mar 07, 2018 32.31 32.31 29,254 +0.19(+0.59%)
Mar 06, 2018 32.12 32.17 31.86 32.13 28,770 +0.05(+0.15%)
Mar 05, 2018 31.55 32.08 31.52 32.08 35,767 +0.20(+0.63%)
Mar 02, 2018 31.22 31.90 31.21 31.88 39,973 +0.49(+1.56%)
Mar 01, 2018 31.73 31.81 31.12 31.39 98,400 -0.33(-1.03%)
Feb 28, 2018 32.32 32.32 31.71 31.71 59,567 -0.51(-1.60%)
Feb 27, 2018 32.13 32.44 32.13 32.23 70,622 +0.18(+0.56%)
Feb 26, 2018 31.92 32.06 31.75 32.05 65,347 +0.24(+0.74%)
Feb 23, 2018 31.38 31.81 31.38 31.81 29,992 +0.24(+0.77%)
Feb 22, 2018 31.73 31.95 31.51 31.57 52,107 -0.06(-0.20%)
Feb 21, 2018 31.65 32.11 31.63 31.63 78,673 -0.01(-0.03%)
Feb 20, 2018 31.74 31.85 31.60 31.64 68,168 -0.25(-0.79%)
Feb 16, 2018 31.89 31.89 31.89 0 +0.27(+0.86%)
Feb 15, 2018 31.76 31.76 31.31 31.62 108,467 -0.00(-0.01%)
Feb 14, 2018 31.18 31.65 31.18 31.63 144,550 +0.23(+0.73%)
Feb 13, 2018 31.08 31.43 31.01 31.40 239,004 +0.13(+0.41%)
Feb 12, 2018 31.22 31.46 30.93 31.27 184,289 +0.21(+0.69%)
Feb 09, 2018 31.00 31.28 30.18 31.06 232,848 +0.28(+0.92%)
Feb 08, 2018 31.58 31.71 30.74 30.77 127,201 -0.79(-2.49%)
Feb 07, 2018 31.38 31.82 31.38 31.56 137,019 +0.04(+0.13%)
Feb 06, 2018 30.29 31.61 29.99 31.52 334,024 +0.05(+0.17%)
Feb 05, 2018 31.91 32.14 30.84 31.47 230,251 -0.65(-2.02%)
Feb 02, 2018 32.52 32.55 32.11 32.12 270,209 -0.59(-1.80%)
Feb 01, 2018 32.67 32.84 32.43 32.71 152,412 -0.19(-0.57%)
Jan 31, 2018 33.31 33.63 32.72 32.90 506,953 -0.07(-0.21%)
Jan 30, 2018 32.76 33.19 32.71 32.97 449,147 -0.79(-2.33%)
Jan 29, 2018 33.70 33.94 33.70 33.75 119,746 +0.01(+0.04%)
Jan 26, 2018 33.40 33.74 33.40 33.74 51,664 +0.42(+1.27%)
Jan 25, 2018 33.26 33.31 33.11 33.31 89,682 +0.13(+0.38%)
Jan 24, 2018 33.25 33.38 33.13 33.19 70,714 +0.05(+0.16%)
Jan 23, 2018 33.11 33.21 32.96 33.14 44,067 +0.02(+0.07%)
Jan 22, 2018 32.92 33.12 32.90 33.11 196,276 +0.19(+0.58%)
Jan 19, 2018 32.73 32.92 32.63 32.92 70,678 +0.26(+0.78%)
Jan 18, 2018 32.59 32.69 32.53 32.67 58,386 +0.06(+0.18%)
Jan 17, 2018 32.47 32.65 32.38 32.61 63,911 +0.32(+1.00%)
Jan 16, 2018 32.43 32.50 32.24 32.28 142,778 +0.08(+0.24%)
Jan 12, 2018 32.21 32.21 32.21 0 +0.33(+1.05%)
Jan 11, 2018 31.50 31.89 31.50 31.87 70,261 +0.43(+1.37%)
Jan 10, 2018 31.44 31.35 31.44 315,330 -0.08(-0.26%)
Jan 09, 2018 31.30 31.61 31.27 31.52 157,902 +0.22(+0.72%)
Jan 08, 2018 31.61 31.61 31.15 31.30 105,448 -0.37(-1.18%)
Jan 05, 2018 31.41 31.67 31.41 31.67 124,798 +0.38(+1.23%)
Jan 04, 2018 31.26 31.35 31.18 31.29 139,611 +0.17(+0.56%)
Jan 03, 2018 30.91 31.12 30.89 31.12 49,887 +0.03(+0.09%)
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.