US Healthcare Providers Ishares ETF (NY: IHF )

57.48 -0.15 (-0.26%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 51.55 52.18 50.78 50.81 112,838 -0.65(-1.26%)
Sep 29, 2022 51.70 51.70 50.99 51.46 447,707 -0.47(-0.91%)
Sep 28, 2022 51.04 52.17 50.87 51.93 233,359 +0.99(+1.95%)
Sep 27, 2022 51.44 51.75 50.78 50.94 143,927 -0.15(-0.30%)
Sep 26, 2022 51.32 51.46 50.88 51.09 196,779 -0.54(-1.04%)
Sep 23, 2022 51.84 51.84 50.91 51.63 310,053 -0.65(-1.25%)
Sep 22, 2022 52.50 52.58 51.91 52.28 128,773 -0.32(-0.60%)
Sep 21, 2022 53.82 54.06 52.58 52.60 128,979 -0.90(-1.68%)
Sep 20, 2022 53.81 54.03 53.20 53.50 212,310 -0.48(-0.89%)
Sep 19, 2022 53.51 54.03 53.27 53.98 184,660 -0.02(-0.04%)
Sep 16, 2022 53.75 54.10 53.47 54.00 157,791 -0.31(-0.57%)
Sep 15, 2022 53.73 54.74 53.73 54.31 123,526 +0.94(+1.75%)
Sep 14, 2022 54.03 54.03 52.99 53.37 130,650 -0.56(-1.04%)
Sep 13, 2022 54.88 54.92 53.80 53.94 116,624 -1.78(-3.20%)
Sep 12, 2022 55.39 55.84 55.09 55.72 152,146 +0.58(+1.05%)
Sep 09, 2022 55.27 55.35 55.10 55.14 65,043 +0.24(+0.44%)
Sep 08, 2022 53.83 54.93 53.83 54.90 300,128 +0.88(+1.63%)
Sep 07, 2022 52.95 54.08 52.89 54.01 158,983 +1.08(+2.05%)
Sep 06, 2022 53.17 53.60 52.83 52.93 83,305 -0.19(-0.36%)
Sep 02, 2022 54.08 54.08 52.91 53.12 194,440 -0.46(-0.86%)
Sep 01, 2022 53.01 53.63 52.72 53.58 800,477 +0.32(+0.61%)
Aug 31, 2022 53.74 54.00 53.24 53.26 96,661 -0.32(-0.59%)
Aug 30, 2022 54.37 54.45 53.48 53.57 218,875 -0.65(-1.19%)
Aug 29, 2022 53.76 54.49 53.63 54.22 855,117 +0.07(+0.13%)
Aug 26, 2022 55.63 55.63 54.12 54.15 220,731 -1.48(-2.66%)
Aug 25, 2022 55.25 55.65 54.85 55.62 128,471 +0.55(+1.00%)
Aug 24, 2022 54.96 55.24 54.92 55.07 65,345 +0.17(+0.31%)
Aug 23, 2022 55.53 55.53 54.80 54.90 1,082,333 -0.71(-1.28%)
Aug 22, 2022 55.63 55.88 55.38 55.61 102,910 -0.38(-0.67%)
Aug 19, 2022 55.76 56.21 55.76 55.99 203,501 +0.14(+0.25%)
Aug 18, 2022 56.00 56.00 55.50 55.85 342,301 -0.10(-0.18%)
Aug 17, 2022 56.19 56.26 55.88 55.95 225,717 -0.64(-1.13%)
Aug 16, 2022 57.00 57.00 56.51 56.60 154,777 -0.40(-0.71%)
Aug 15, 2022 56.65 57.15 56.52 57.00 510,747 +0.12(+0.20%)
Aug 12, 2022 56.08 56.89 56.06 56.88 200,306 +0.99(+1.76%)
Aug 11, 2022 56.35 56.71 55.77 55.90 185,873 -0.34(-0.60%)
Aug 10, 2022 56.14 56.27 55.75 56.24 264,741 +0.69(+1.25%)
Aug 09, 2022 55.74 56.17 55.49 55.54 257,547 -0.13(-0.23%)
Aug 08, 2022 55.80 56.15 55.52 55.67 272,292 +0.29(+0.52%)
Aug 05, 2022 54.78 55.47 54.69 55.38 2,803,403 +0.22(+0.41%)
Aug 04, 2022 55.78 55.83 55.13 55.16 382,331 -0.51(-0.91%)
Aug 03, 2022 55.33 55.85 55.20 55.66 590,511 +0.91(+1.66%)
Aug 02, 2022 54.61 55.21 54.47 54.75 123,194 +0.14(+0.26%)
Aug 01, 2022 54.84 55.09 54.37 54.61 364,718 -0.36(-0.66%)
Jul 29, 2022 54.65 55.06 54.46 54.98 121,906 +0.28(+0.51%)
Jul 28, 2022 54.43 54.83 53.76 54.70 133,402 +0.27(+0.49%)
Jul 27, 2022 54.38 54.62 53.84 54.43 145,546 +0.25(+0.46%)
Jul 26, 2022 54.05 54.46 54.05 54.18 204,844 +0.21(+0.39%)
Jul 25, 2022 53.73 54.35 53.73 53.97 213,220 +0.41(+0.76%)
Jul 22, 2022 53.99 54.26 53.25 53.56 208,803 +0.18(+0.34%)
Jul 21, 2022 52.80 53.39 52.54 53.38 291,575 +0.41(+0.77%)
Jul 20, 2022 53.85 53.85 52.65 52.98 244,104 -0.90(-1.68%)
Jul 19, 2022 52.92 53.90 52.92 53.88 98,739 +1.42(+2.70%)
Jul 18, 2022 53.39 53.39 52.32 52.47 388,106 -0.74(-1.39%)
Jul 15, 2022 52.41 53.30 52.22 53.21 115,512 +1.88(+3.66%)
Jul 14, 2022 50.78 51.40 50.40 51.33 346,109 -0.18(-0.36%)
Jul 13, 2022 51.68 52.05 51.42 51.51 131,782 -0.74(-1.41%)
Jul 12, 2022 52.17 52.49 52.14 52.25 135,313 -0.10(-0.19%)
Jul 11, 2022 52.54 52.78 52.26 52.35 134,367 -0.48(-0.91%)
Jul 08, 2022 52.40 53.53 52.40 52.83 121,438 +0.39(+0.75%)
Jul 07, 2022 52.11 52.50 52.11 52.44 260,721 +0.59(+1.13%)
Jul 06, 2022 51.36 52.13 51.36 51.85 226,617 +0.43(+0.84%)
Jul 05, 2022 51.20 51.46 50.09 51.42 281,488 -0.31(-0.61%)
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.