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 (%)
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%)
May 01, 2018 32.20 32.40 32.16 32.38 973,496 +0.16(+0.51%)
Apr 30, 2018 32.70 32.70 32.21 32.21 111,435 -0.40(-1.22%)
Apr 27, 2018 32.24 32.63 32.24 32.61 116,852 +0.37(+1.14%)
Apr 26, 2018 32.34 32.37 32.21 32.24 39,830 -0.19(-0.58%)
Apr 25, 2018 32.15 32.52 32.04 32.43 88,641 +0.24(+0.74%)
Apr 24, 2018 32.35 32.48 32.01 32.19 672,859 -0.09(-0.27%)
Apr 23, 2018 32.28 32.32 32.14 32.28 49,600 +0.02(+0.07%)
Apr 20, 2018 32.39 32.39 32.16 32.25 100,611 -0.16(-0.48%)
Apr 19, 2018 32.55 32.61 32.36 32.41 44,997 -0.18(-0.55%)
Apr 18, 2018 32.46 32.72 32.46 32.59 52,711 +0.18(+0.56%)
Apr 17, 2018 32.26 32.42 32.26 32.41 47,604 +0.46(+1.43%)
Apr 16, 2018 31.68 32.07 31.60 31.95 63,525 +0.48(+1.52%)
Apr 13, 2018 31.61 31.61 31.41 31.47 44,585 -0.12(-0.37%)
Apr 12, 2018 31.36 31.61 31.36 31.59 223,405 +0.35(+1.11%)
Apr 11, 2018 31.27 31.36 31.20 31.24 12,280 -0.21(-0.68%)
Apr 10, 2018 31.33 31.54 31.33 31.45 30,482 +0.25(+0.79%)
Apr 09, 2018 31.37 31.55 31.21 31.21 119,266 +0.02(+0.07%)
Apr 06, 2018 31.57 31.64 31.03 31.19 253,582 -0.62(-1.96%)
Apr 05, 2018 31.60 31.88 31.59 31.81 201,100 +0.23(+0.74%)
Apr 04, 2018 30.80 31.58 30.80 31.58 38,536 +0.43(+1.39%)
Apr 03, 2018 30.78 31.17 30.78 31.14 23,226 +0.56(+1.83%)
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.