US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 32.76 32.82 31.94 32.38 379,280 -0.28(-0.84%)
Apr 29, 2019 32.67 32.75 32.36 32.65 875,598 -0.01(-0.02%)
Apr 26, 2019 32.00 32.66 31.95 32.66 766,885 +0.71(+2.22%)
Apr 25, 2019 31.66 32.09 31.52 31.95 1,585,488 +0.20(+0.62%)
Apr 24, 2019 31.55 31.84 31.46 31.75 1,066,456 +0.21(+0.67%)
Apr 23, 2019 30.77 31.72 30.77 31.54 1,357,155 +0.89(+2.89%)
Apr 22, 2019 30.53 30.90 30.44 30.66 1,044,490 +0.17(+0.56%)
Apr 18, 2019 30.05 30.53 29.64 30.48 2,761,900 +0.57(+1.91%)
Apr 17, 2019 31.09 31.09 29.49 29.91 2,724,566 -1.03(-3.33%)
Apr 16, 2019 32.90 32.96 30.72 30.94 1,858,546 -1.49(-4.58%)
Apr 15, 2019 32.03 32.48 31.96 32.43 834,344 +0.55(+1.73%)
Apr 12, 2019 33.04 33.04 31.73 31.87 571,880 -1.00(-3.04%)
Apr 11, 2019 33.85 33.88 32.77 32.87 253,466 -0.91(-2.71%)
Apr 10, 2019 33.91 33.94 33.75 33.79 127,647 -0.07(-0.19%)
Apr 09, 2019 33.69 33.99 33.61 33.85 458,413 +0.01(+0.02%)
Apr 08, 2019 33.95 33.99 33.68 33.85 182,294 -0.15(-0.43%)
Apr 05, 2019 33.65 34.02 33.65 33.99 254,113 +0.42(+1.26%)
Apr 04, 2019 33.31 33.60 33.31 33.57 266,566 +0.29(+0.86%)
Apr 03, 2019 33.31 33.45 33.17 33.29 273,795 +0.16(+0.48%)
Apr 02, 2019 33.31 33.31 32.97 33.13 247,156 -0.22(-0.66%)
Apr 01, 2019 33.52 33.52 33.10 33.35 232,248 +0.12(+0.35%)
Mar 29, 2019 32.95 33.28 32.85 33.23 952,797 +0.44(+1.34%)
Mar 28, 2019 32.75 32.84 32.54 32.79 525,624 +0.14(+0.43%)
Mar 27, 2019 32.84 32.98 32.21 32.65 1,043,894 -0.25(-0.76%)
Mar 26, 2019 33.66 33.67 32.74 32.90 415,507 -0.61(-1.81%)
Mar 25, 2019 33.75 33.75 33.03 33.51 353,747 -0.26(-0.76%)
Mar 22, 2019 34.40 34.44 33.76 33.77 282,403 -0.77(-2.22%)
Mar 21, 2019 33.95 34.59 33.93 34.53 255,593 +0.45(+1.31%)
Mar 20, 2019 34.75 34.75 34.07 34.09 179,334 -0.71(-2.03%)
Mar 19, 2019 34.64 35.03 34.52 34.79 348,047 +0.29(+0.84%)
Mar 18, 2019 34.19 34.53 34.15 34.50 2,445,015 +0.39(+1.15%)
Mar 15, 2019 34.41 34.44 34.01 34.11 374,907 -0.23(-0.67%)
Mar 14, 2019 34.34 34.53 34.30 34.34 327,195 +0.03(+0.09%)
Mar 13, 2019 33.76 34.44 33.76 34.31 415,879 +0.70(+2.08%)
Mar 12, 2019 33.32 33.68 33.32 33.61 312,456 +0.39(+1.17%)
Mar 11, 2019 32.93 33.27 32.73 33.22 342,712 +0.40(+1.23%)
Mar 08, 2019 32.49 32.84 32.40 32.82 804,889 +0.11(+0.35%)
Mar 07, 2019 33.05 33.18 32.64 32.71 222,463 -0.29(-0.87%)
Mar 06, 2019 33.94 33.94 32.97 32.99 1,240,525 -0.92(-2.72%)
Mar 05, 2019 34.00 34.12 33.65 33.91 829,521 -0.09(-0.25%)
Mar 04, 2019 35.20 35.20 33.83 34.00 762,209 -1.07(-3.06%)
Mar 01, 2019 34.79 35.12 34.79 35.07 340,044 +0.52(+1.52%)
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 34.91 790,595 -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 36.05 862,833 -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 35.07 196,952 -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%)
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.