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 (%)
Jul 31, 2018 35.93 36.02 35.76 35.86 506,277 +0.06(+0.18%)
Jul 30, 2018 36.04 36.06 35.78 35.80 1,221,761 -0.21(-0.59%)
Jul 27, 2018 36.36 36.36 35.97 36.01 51,418 -0.32(-0.87%)
Jul 26, 2018 36.05 36.43 36.05 36.33 40,228 +0.32(+0.89%)
Jul 25, 2018 35.69 36.03 35.69 36.01 121,082 +0.39(+1.11%)
Jul 24, 2018 36.08 36.08 35.54 35.61 250,320 -0.48(-1.34%)
Jul 23, 2018 35.85 36.19 35.85 36.09 55,083 +0.37(+1.04%)
Jul 20, 2018 35.67 35.83 35.67 35.72 114,220 -0.10(-0.27%)
Jul 19, 2018 35.78 35.87 35.56 35.82 113,609 -0.04(-0.11%)
Jul 18, 2018 35.79 35.95 35.74 35.86 122,309 +0.07(+0.19%)
Jul 17, 2018 35.81 35.81 35.61 35.79 85,868 -0.15(-0.41%)
Jul 16, 2018 36.17 36.17 35.91 35.94 85,247 -0.18(-0.50%)
Jul 13, 2018 35.95 36.18 35.95 36.12 169,095 +0.15(+0.43%)
Jul 12, 2018 35.97 36.15 35.81 35.97 114,764 +0.24(+0.68%)
Jul 11, 2018 35.77 35.86 35.63 35.72 95,134 -0.11(-0.31%)
Jul 10, 2018 35.83 35.96 35.80 35.83 137,287 +0.11(+0.30%)
Jul 09, 2018 35.51 35.76 35.51 35.73 187,173 +0.33(+0.92%)
Jul 06, 2018 35.24 35.41 35.20 35.40 53,144 +0.23(+0.65%)
Jul 05, 2018 35.10 35.19 34.93 35.17 172,424 +0.27(+0.78%)
Jul 03, 2018 34.90 34.90 34.90 0 +0.19(+0.55%)
Jul 02, 2018 34.38 34.72 34.22 34.71 678,055 +0.21(+0.60%)
Jun 29, 2018 34.69 34.77 34.48 34.50 352,750 -0.16(-0.46%)
Jun 28, 2018 34.60 34.70 34.16 34.66 7,374,698 -0.39(-1.12%)
Jun 27, 2018 35.32 35.32 35.02 35.05 722,754 -0.28(-0.80%)
Jun 26, 2018 35.46 35.46 35.30 35.33 255,600 -0.13(-0.38%)
Jun 25, 2018 35.69 35.74 35.22 35.47 3,092,910 -0.34(-0.94%)
Jun 22, 2018 35.83 35.86 35.72 35.81 38,180 +0.09(+0.26%)
Jun 21, 2018 35.84 35.89 35.66 35.71 129,820 -0.16(-0.45%)
Jun 20, 2018 35.76 35.91 35.65 35.87 423,538 +0.25(+0.69%)
Jun 19, 2018 35.29 35.66 35.29 35.63 78,275 +0.13(+0.36%)
Jun 18, 2018 35.67 35.67 35.39 35.50 442,188 -0.18(-0.50%)
Jun 15, 2018 35.68 35.49 35.68 116,099 +0.19(+0.53%)
Jun 14, 2018 35.43 35.52 35.38 35.49 613,030 +0.13(+0.37%)
Jun 13, 2018 35.32 35.53 35.28 35.36 608,387 +0.26(+0.73%)
Jun 12, 2018 35.13 35.18 34.87 35.10 97,327 -0.01(-0.03%)
Jun 11, 2018 34.70 35.14 34.65 35.11 89,802 +0.45(+1.29%)
Jun 08, 2018 34.39 34.67 34.39 34.66 30,894 +0.29(+0.86%)
Jun 07, 2018 34.49 34.51 34.29 34.37 86,065 -0.05(-0.15%)
Jun 06, 2018 34.43 34.42 56,743 +0.33(+0.96%)
Jun 05, 2018 33.89 34.09 33.87 34.09 115,157 +0.20(+0.58%)
Jun 04, 2018 33.83 33.90 33.69 33.90 85,525 +0.15(+0.44%)
Jun 01, 2018 33.68 33.75 33.56 33.75 238,425 +0.17(+0.52%)
May 31, 2018 34.09 34.09 33.54 33.58 43,475 -0.57(-1.68%)
May 30, 2018 33.82 34.26 33.82 34.15 133,175 +0.41(+1.21%)
May 29, 2018 33.75 33.77 33.54 33.74 36,586 -0.22(-0.65%)
May 25, 2018 33.96 33.96 33.96 0 +0.30(+0.88%)
May 24, 2018 33.67 33.71 33.46 33.67 45,506 -0.01(-0.04%)
May 23, 2018 33.73 33.75 33.54 33.68 37,426 -0.08(-0.25%)
May 22, 2018 34.00 34.00 33.76 33.76 53,174 -0.16(-0.48%)
May 21, 2018 33.89 34.01 33.85 33.93 68,581 +0.18(+0.53%)
May 18, 2018 33.69 33.82 33.64 33.75 64,049 +0.03(+0.08%)
May 17, 2018 33.47 33.76 33.45 33.72 114,403 +0.24(+0.71%)
May 16, 2018 33.25 33.56 33.25 33.48 188,005 +0.31(+0.94%)
May 15, 2018 33.24 33.29 33.15 33.17 117,204 -0.20(-0.61%)
May 14, 2018 33.21 33.42 33.21 33.38 48,149 +0.24(+0.72%)
May 11, 2018 32.88 33.17 32.51 33.14 159,875 +0.40(+1.22%)
May 10, 2018 32.40 32.77 32.40 32.74 36,357 +0.44(+1.35%)
May 09, 2018 32.32 32.34 32.05 32.30 148,847 +0.03(+0.09%)
May 08, 2018 32.38 32.41 32.19 32.27 49,233 -0.17(-0.54%)
May 07, 2018 32.56 32.64 32.36 32.44 245,329 -0.07(-0.23%)
May 04, 2018 32.26 32.65 32.11 32.52 57,018 +0.20(+0.62%)
May 03, 2018 32.31 32.36 31.81 32.32 51,351 -0.15(-0.45%)
May 02, 2018 32.29 32.68 32.29 32.46 874,041 +0.09(+0.27%)
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.