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 (%)
Nov 30, 2017 30.42 30.86 30.31 30.79 387,391 +0.58(+1.91%)
Nov 29, 2017 29.55 30.31 29.55 30.21 86,750 +0.70(+2.37%)
Nov 28, 2017 29.37 29.55 29.22 29.51 89,953 +0.17(+0.59%)
Nov 27, 2017 29.32 29.34 29.25 29.34 35,318 +0.04(+0.15%)
Nov 24, 2017 29.26 29.30 29.26 29.30 20,152 +0.00(+0.01%)
Nov 22, 2017 29.15 29.44 29.15 29.29 25,876 +0.17(+0.59%)
Nov 21, 2017 28.86 29.12 28.86 29.12 49,425 +0.32(+1.10%)
Nov 20, 2017 28.80 28.82 28.68 28.81 65,767 -0.02(-0.07%)
Nov 17, 2017 28.89 28.96 28.82 28.83 36,128 -0.21(-0.72%)
Nov 16, 2017 28.74 29.08 28.74 29.03 39,993 +0.49(+1.73%)
Nov 15, 2017 28.67 28.69 28.51 28.54 49,914 -0.25(-0.86%)
Nov 14, 2017 28.78 28.82 28.62 28.79 55,419 -0.12(-0.41%)
Nov 13, 2017 28.73 28.99 28.67 28.91 94,613 +0.08(+0.28%)
Nov 10, 2017 28.87 28.88 28.74 28.83 70,555 -0.11(-0.38%)
Nov 09, 2017 28.85 28.94 28.74 28.94 98,239 -0.03(-0.12%)
Nov 08, 2017 29.08 29.08 28.83 28.97 75,668 -0.20(-0.69%)
Nov 07, 2017 29.32 29.40 29.05 29.17 135,482 -0.07(-0.23%)
Nov 06, 2017 29.23 29.47 29.23 29.24 54,161 -0.10(-0.33%)
Nov 03, 2017 29.14 29.44 29.05 29.34 72,821 +0.16(+0.54%)
Nov 02, 2017 29.06 29.28 29.06 29.18 47,861 +0.17(+0.58%)
Nov 01, 2017 29.35 29.37 28.92 29.01 259,043 -0.31(-1.06%)
Oct 31, 2017 29.16 29.39 29.16 29.32 94,888 +0.19(+0.65%)
Oct 30, 2017 29.54 29.10 29.14 92,280 -0.47(-1.58%)
Oct 27, 2017 29.21 29.68 29.21 29.60 82,451 +0.41(+1.39%)
Oct 26, 2017 28.93 29.28 28.85 29.20 174,401 +0.17(+0.57%)
Oct 25, 2017 29.05 29.11 28.82 29.03 2,000,263 -0.09(-0.30%)
Oct 24, 2017 29.23 29.24 28.98 29.12 1,365,858 -0.14(-0.48%)
Oct 23, 2017 29.26 29.37 29.19 29.26 64,443 +0.07(+0.23%)
Oct 20, 2017 28.91 29.31 28.86 29.19 44,576 +0.36(+1.25%)
Oct 19, 2017 28.49 28.84 28.40 28.83 30,602 +0.25(+0.88%)
Oct 18, 2017 28.42 28.77 28.42 28.58 76,661 +0.17(+0.59%)
Oct 17, 2017 27.93 28.53 27.93 28.41 102,741 +0.55(+1.99%)
Oct 16, 2017 27.79 28.02 27.75 27.86 205,324 -0.01(-0.04%)
Oct 13, 2017 27.75 27.92 27.42 27.87 268,694 -0.27(-0.96%)
Oct 12, 2017 28.29 28.29 28.12 28.14 68,334 -0.21(-0.73%)
Oct 11, 2017 28.28 28.41 28.24 28.34 31,605 +0.07(+0.25%)
Oct 10, 2017 28.51 28.52 28.19 28.27 138,721 -0.19(-0.66%)
Oct 09, 2017 29.08 29.08 28.46 28.46 65,416 -0.67(-2.29%)
Oct 06, 2017 29.29 29.29 29.10 29.13 46,221 -0.07(-0.23%)
Oct 05, 2017 29.32 29.32 29.18 29.19 76,727 -0.11(-0.38%)
Oct 04, 2017 29.42 29.49 29.30 29.31 41,898 -0.10(-0.35%)
Oct 03, 2017 29.27 29.42 29.23 29.41 79,676 +0.16(+0.55%)
Oct 02, 2017 29.09 29.25 29.08 29.25 61,097 +0.24(+0.83%)
Sep 29, 2017 28.88 29.01 28.88 29.01 30,755 +0.12(+0.43%)
Sep 28, 2017 28.60 28.92 28.59 28.89 39,901 +0.26(+0.90%)
Sep 27, 2017 28.53 28.68 28.41 28.63 37,243 +0.23(+0.79%)
Sep 26, 2017 28.23 28.47 28.23 28.40 38,338 +0.24(+0.87%)
Sep 25, 2017 28.35 28.49 28.16 28.16 41,250 -0.33(-1.14%)
Sep 22, 2017 28.37 28.55 28.06 28.48 377,599 +0.10(+0.34%)
Sep 21, 2017 28.38 28.47 28.37 28.39 34,201 -0.01(-0.04%)
Sep 20, 2017 28.22 28.40 28.09 28.40 75,497 +0.22(+0.77%)
Sep 19, 2017 28.83 28.83 28.08 28.18 76,485 -0.67(-2.31%)
Sep 18, 2017 29.08 29.08 28.83 28.85 133,805 -0.18(-0.64%)
Sep 15, 2017 29.08 29.11 28.98 29.03 84,935 -0.05(-0.18%)
Sep 14, 2017 29.15 29.19 29.07 29.09 29,128 -0.06(-0.20%)
Sep 13, 2017 29.18 29.25 29.13 29.15 44,637 +0.04(+0.15%)
Sep 12, 2017 29.26 29.26 29.09 29.10 45,223 -0.13(-0.45%)
Sep 11, 2017 29.06 29.27 29.06 29.24 45,488 +0.30(+1.04%)
Sep 08, 2017 28.79 28.97 28.68 28.94 45,549 +0.12(+0.43%)
Sep 07, 2017 28.82 28.93 28.78 28.81 43,399 -0.01(-0.03%)
Sep 06, 2017 29.05 29.05 28.71 28.82 48,931 -0.13(-0.44%)
Sep 05, 2017 29.02 29.07 28.89 28.95 60,671 -0.10(-0.36%)
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.