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 (%)
Feb 28, 2019 34.84 35.09 34.38 34.55 734,071 -0.36(-1.03%)
Feb 27, 2019 35.63 35.67 34.76 34.91 790,596 -0.85(-2.36%)
Feb 26, 2019 36.00 36.11 35.75 35.76 246,802 -0.29(-0.81%)
Feb 25, 2019 36.42 36.49 36.03 36.05 862,834 -0.24(-0.65%)
Feb 22, 2019 36.16 36.29 36.06 36.29 116,716 +0.18(+0.51%)
Feb 21, 2019 36.45 36.46 35.96 36.10 223,408 -0.37(-1.01%)
Feb 20, 2019 36.48 36.59 36.25 36.47 316,413 -0.17(-0.48%)
Feb 19, 2019 36.66 36.74 36.48 36.64 1,840,833 -0.07(-0.19%)
Feb 15, 2019 36.21 36.73 36.21 36.71 154,611 +0.73(+2.04%)
Feb 14, 2019 35.66 36.10 35.49 35.98 145,370 +0.13(+0.38%)
Feb 13, 2019 35.70 35.96 35.62 35.85 322,516 +0.24(+0.67%)
Feb 12, 2019 35.31 35.64 35.14 35.61 240,734 +0.54(+1.54%)
Feb 11, 2019 35.23 35.23 35.00 35.07 196,953 -0.10(-0.30%)
Feb 08, 2019 35.60 35.61 34.91 35.17 269,812 -0.61(-1.69%)
Feb 07, 2019 35.56 35.90 35.51 35.78 228,471 +0.06(+0.17%)
Feb 06, 2019 35.59 35.72 35.37 35.72 322,516 +0.06(+0.18%)
Feb 05, 2019 35.93 36.14 35.64 35.66 209,498 -0.12(-0.35%)
Feb 04, 2019 35.62 35.78 35.43 35.78 291,089 +0.14(+0.39%)
Feb 01, 2019 35.65 35.68 35.21 35.64 416,339 -0.08(-0.21%)
Jan 31, 2019 35.48 35.82 35.48 35.72 358,820 +0.19(+0.54%)
Jan 30, 2019 35.31 35.63 35.28 35.53 307,960 +0.52(+1.48%)
Jan 29, 2019 34.96 35.02 34.67 35.01 233,933 +0.15(+0.44%)
Jan 28, 2019 34.87 35.25 34.56 34.86 271,848 -0.29(-0.81%)
Jan 25, 2019 35.05 35.29 35.00 35.14 264,759 +0.36(+1.04%)
Jan 24, 2019 34.85 34.97 34.72 34.78 187,342 -0.11(-0.32%)
Jan 23, 2019 34.74 35.06 34.50 34.89 291,690 +0.31(+0.89%)
Jan 22, 2019 34.71 34.75 34.41 34.58 269,044 -0.29(-0.83%)
Jan 18, 2019 34.82 34.92 34.63 34.87 312,254 +0.33(+0.96%)
Jan 17, 2019 34.44 34.67 34.44 34.54 298,132 +0.05(+0.15%)
Jan 16, 2019 34.31 34.55 34.31 34.49 381,400 +0.31(+0.92%)
Jan 15, 2019 33.49 34.23 33.49 34.18 245,347 +0.69(+2.07%)
Jan 14, 2019 33.52 33.71 33.45 33.48 314,877 -0.19(-0.55%)
Jan 11, 2019 33.20 33.67 33.20 33.67 222,317 +0.27(+0.81%)
Jan 10, 2019 33.13 33.40 33.05 33.40 320,536 +0.08(+0.23%)
Jan 09, 2019 33.24 33.43 33.12 33.32 395,386 +0.26(+0.78%)
Jan 08, 2019 32.95 33.15 32.55 33.06 1,017,223 +0.44(+1.35%)
Jan 07, 2019 32.48 32.85 32.25 32.62 733,768 +0.26(+0.79%)
Jan 04, 2019 31.91 32.63 31.80 32.37 290,528 +0.85(+2.70%)
Jan 03, 2019 32.15 32.15 31.48 31.52 653,744 -0.77(-2.39%)
Jan 02, 2019 32.23 32.64 31.83 32.29 583,290 -0.41(-1.24%)
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 32.37 968,091 -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 33.29 395,648 +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 1,640,962 -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 3,423,411 -1.08(-3.00%)
Dec 14, 2018 36.95 37.12 35.80 35.95 578,265 -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 37.24 288,430 +0.40(+1.09%)
Dec 11, 2018 37.10 37.40 36.64 36.84 321,665 +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 37.06 678,036 -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 38.70 324,256 -0.95(-2.39%)
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.