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 (%)
Sep 28, 2018 38.92 39.26 38.87 39.26 231,102 +0.30(+0.77%)
Sep 27, 2018 38.75 39.04 38.75 38.96 246,129 +0.32(+0.82%)
Sep 26, 2018 38.75 38.88 38.61 38.65 151,677 -0.04(-0.10%)
Sep 25, 2018 38.92 38.95 38.67 38.68 138,911 -0.25(-0.64%)
Sep 24, 2018 38.77 38.97 38.72 38.93 817,974 +0.06(+0.17%)
Sep 21, 2018 38.90 39.00 38.83 38.87 130,327 +0.01(+0.02%)
Sep 20, 2018 38.78 38.93 38.78 38.86 223,659 +0.19(+0.50%)
Sep 19, 2018 38.79 38.83 38.61 38.67 185,915 -0.13(-0.33%)
Sep 18, 2018 38.65 38.98 38.65 38.80 145,483 +0.20(+0.53%)
Sep 17, 2018 38.83 38.83 38.57 38.59 217,433 -0.13(-0.34%)
Sep 14, 2018 38.84 38.91 38.69 38.73 274,401 +0.01(+0.03%)
Sep 13, 2018 38.57 38.73 38.55 38.72 872,661 +0.34(+0.89%)
Sep 12, 2018 38.33 38.40 38.11 38.38 95,750 +0.11(+0.30%)
Sep 11, 2018 38.04 38.26 37.99 38.26 108,976 +0.11(+0.30%)
Sep 10, 2018 38.73 38.73 38.11 38.15 158,282 -0.54(-1.40%)
Sep 07, 2018 38.56 38.93 38.56 38.69 263,710 +0.04(+0.11%)
Sep 06, 2018 38.50 38.71 38.43 38.65 129,289 +0.16(+0.40%)
Sep 05, 2018 38.50 38.58 38.18 38.49 129,095 +0.02(+0.06%)
Sep 04, 2018 38.74 38.85 38.45 38.47 311,549 -0.22(-0.57%)
Aug 31, 2018 38.69 38.69 38.69 0 +0.23(+0.60%)
Aug 30, 2018 38.57 38.57 38.44 38.46 168,550 -0.16(-0.41%)
Aug 29, 2018 38.57 38.70 38.52 38.61 201,885 +0.10(+0.26%)
Aug 28, 2018 38.49 38.51 38.38 38.51 102,398 +0.08(+0.21%)
Aug 27, 2018 38.38 38.47 38.35 38.43 168,917 +0.14(+0.37%)
Aug 24, 2018 38.19 38.31 38.16 38.29 258,110 +0.20(+0.53%)
Aug 23, 2018 38.04 38.20 38.02 38.09 239,477 -0.01(-0.04%)
Aug 22, 2018 37.95 38.19 37.92 38.10 361,791 +0.05(+0.14%)
Aug 21, 2018 38.01 38.09 37.94 38.05 391,614 +0.05(+0.14%)
Aug 20, 2018 38.08 38.08 37.88 37.99 1,426,580 +0.04(+0.10%)
Aug 17, 2018 37.79 38.08 37.77 37.95 339,055 +0.11(+0.30%)
Aug 16, 2018 37.64 37.91 37.64 37.84 432,479 +0.31(+0.84%)
Aug 15, 2018 37.52 37.56 37.37 37.53 142,856 -0.15(-0.39%)
Aug 14, 2018 37.30 37.69 37.30 37.67 353,544 +0.46(+1.24%)
Aug 13, 2018 37.16 37.33 37.04 37.21 182,810 +0.09(+0.24%)
Aug 10, 2018 37.00 37.21 37.00 37.12 100,291 +0.05(+0.13%)
Aug 09, 2018 37.01 37.26 36.97 37.08 107,627 +0.14(+0.37%)
Aug 08, 2018 36.89 37.02 36.78 36.94 182,825 +0.24(+0.65%)
Aug 07, 2018 36.78 36.81 36.69 36.70 210,458 -0.10(-0.28%)
Aug 06, 2018 36.77 36.89 36.73 36.80 525,877 +0.03(+0.07%)
Aug 03, 2018 36.67 36.81 36.64 36.78 968,803 +0.23(+0.62%)
Aug 02, 2018 35.98 36.56 35.95 36.55 664,391 +0.60(+1.67%)
Aug 01, 2018 35.94 36.28 35.94 35.95 625,150 +0.09(+0.24%)
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%)
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.