US Healthcare Providers Ishares ETF (NY: IHF )

57.53 -0.10 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 52.91 53.00 52.71 52.90 54,605 -0.13(-0.25%)
Jun 29, 2021 53.38 53.47 53.03 53.03 56,121 -0.24(-0.45%)
Jun 28, 2021 53.33 53.33 53.01 53.28 60,301 -0.04(-0.07%)
Jun 25, 2021 52.82 53.45 52.82 53.31 93,626 +0.49(+0.92%)
Jun 24, 2021 52.79 52.92 52.77 52.82 36,260 +0.23(+0.45%)
Jun 23, 2021 52.65 52.71 52.55 52.59 48,560 -0.16(-0.30%)
Jun 22, 2021 52.51 52.86 52.47 52.75 1,319,050 +0.18(+0.35%)
Jun 21, 2021 51.63 52.62 51.63 52.57 215,685 +1.04(+2.02%)
Jun 18, 2021 52.00 52.00 51.52 51.52 53,789 -0.93(-1.78%)
Jun 17, 2021 52.14 52.57 52.08 52.45 209,908 +0.23(+0.44%)
Jun 16, 2021 52.59 52.85 52.15 52.22 133,362 -0.32(-0.61%)
Jun 15, 2021 52.46 52.79 52.10 52.55 6,097,708 +0.11(+0.21%)
Jun 14, 2021 52.65 52.65 52.19 52.44 187,917 -0.22(-0.42%)
Jun 11, 2021 52.89 52.89 52.44 52.66 49,945 -0.09(-0.16%)
Jun 10, 2021 52.59 52.86 52.52 52.74 102,833 +0.11(+0.21%)
Jun 09, 2021 53.02 53.13 52.61 52.63 43,569 -0.25(-0.48%)
Jun 08, 2021 52.87 52.98 52.47 52.89 77,361 +0.12(+0.23%)
Jun 07, 2021 53.14 53.32 52.70 52.77 213,361 -0.33(-0.61%)
Jun 04, 2021 53.35 53.42 53.04 53.09 79,593 -0.21(-0.39%)
Jun 03, 2021 52.91 53.41 52.91 53.30 66,586 +0.18(+0.34%)
Jun 02, 2021 53.45 53.45 53.04 53.12 90,308 -0.33(-0.61%)
Jun 01, 2021 54.07 54.07 53.33 53.45 135,918 -0.42(-0.78%)
May 28, 2021 53.99 54.23 53.84 53.87 76,586 +0.01(+0.01%)
May 27, 2021 53.93 53.93 53.68 53.86 50,098 +0.02(+0.04%)
May 26, 2021 53.96 53.97 53.39 53.84 281,731 +0.04(+0.08%)
May 25, 2021 53.70 53.96 53.70 53.80 49,957 +0.12(+0.22%)
May 24, 2021 53.79 53.93 53.68 53.68 100,796 -0.03(-0.06%)
May 21, 2021 53.57 54.15 53.56 53.71 161,287 +0.37(+0.69%)
May 20, 2021 53.12 53.67 53.12 53.35 52,718 +0.15(+0.28%)
May 19, 2021 52.84 53.24 52.50 53.20 110,489 -0.06(-0.11%)
May 18, 2021 53.05 53.53 52.94 53.26 227,975 +0.26(+0.49%)
May 17, 2021 52.95 53.11 52.87 53.00 296,728 -0.07(-0.13%)
May 14, 2021 53.03 53.17 52.99 53.07 85,391 +0.26(+0.49%)
May 13, 2021 52.47 53.11 52.47 52.81 127,979 +0.32(+0.61%)
May 12, 2021 53.01 53.11 52.44 52.49 130,961 -0.66(-1.23%)
May 11, 2021 53.52 53.66 53.02 53.14 72,168 -0.93(-1.72%)
May 10, 2021 54.25 54.71 54.06 54.07 206,374 -0.05(-0.08%)
May 07, 2021 53.52 54.16 53.52 54.12 64,531 +0.70(+1.31%)
May 06, 2021 53.26 53.42 52.90 53.42 376,210 +0.14(+0.27%)
May 05, 2021 53.38 53.41 53.01 53.28 236,921 -0.14(-0.26%)
May 04, 2021 52.52 53.41 52.52 53.41 122,523 +0.77(+1.47%)
May 03, 2021 52.38 52.84 52.38 52.64 93,255 +0.47(+0.91%)
Apr 30, 2021 52.09 52.24 52.07 52.17 80,097 -0.18(-0.35%)
Apr 29, 2021 52.19 52.39 52.16 52.35 52,007 +0.37(+0.72%)
Apr 28, 2021 52.19 52.19 51.96 51.98 113,516 -0.20(-0.37%)
Apr 27, 2021 52.36 52.40 52.12 52.17 40,426 -0.27(-0.52%)
Apr 26, 2021 52.44 52.65 52.37 52.44 63,362 -0.05(-0.10%)
Apr 23, 2021 52.22 52.61 52.08 52.50 55,917 +0.28(+0.53%)
Apr 22, 2021 52.27 52.49 51.87 52.22 150,623 -0.02(-0.04%)
Apr 21, 2021 51.79 52.30 51.79 52.24 126,579 +0.52(+1.00%)
Apr 20, 2021 51.50 51.82 51.32 51.72 136,135 +0.08(+0.15%)
Apr 19, 2021 51.80 51.97 51.42 51.65 126,024 -0.17(-0.33%)
Apr 16, 2021 51.96 51.96 51.39 51.82 587,380 +0.20(+0.39%)
Apr 15, 2021 50.91 51.76 50.91 51.62 117,259 +1.12(+2.21%)
Apr 14, 2021 50.25 50.75 50.25 50.50 75,649 +0.29(+0.57%)
Apr 13, 2021 50.15 50.51 50.04 50.21 168,924 -0.07(-0.14%)
Apr 12, 2021 50.30 50.51 50.22 50.28 93,527 +0.03(+0.07%)
Apr 09, 2021 49.54 50.25 49.48 50.25 199,487 +0.86(+1.74%)
Apr 08, 2021 49.31 49.59 49.31 49.39 177,539 +0.04(+0.07%)
Apr 07, 2021 49.47 49.53 49.31 49.36 63,720 -0.16(-0.32%)
Apr 06, 2021 49.90 49.90 49.43 49.52 1,100,316 -0.48(-0.95%)
Apr 05, 2021 49.94 50.19 49.89 49.99 1,110,431 +0.24(+0.48%)
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.