Skip to main content

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 (%)
Aug 31, 2021 53.10 53.50 53.09 53.33 202,483 +0.27(+0.50%)
Aug 30, 2021 52.95 53.21 52.94 53.06 90,155 +0.10(+0.18%)
Aug 27, 2021 52.68 53.09 52.51 52.97 51,643 +0.53(+1.01%)
Aug 26, 2021 52.90 52.94 52.42 52.44 153,142 -0.39(-0.73%)
Aug 25, 2021 52.85 53.12 52.81 52.82 95,157 -0.17(-0.33%)
Aug 24, 2021 53.14 53.16 52.78 53.00 60,896 +0.05(+0.10%)
Aug 23, 2021 53.07 53.19 52.90 52.94 49,467 +0.03(+0.05%)
Aug 20, 2021 52.37 52.98 52.37 52.92 50,449 +0.55(+1.05%)
Aug 19, 2021 51.59 52.43 51.52 52.37 41,453 +0.43(+0.84%)
Aug 18, 2021 52.56 52.56 51.89 51.93 26,096 -0.77(-1.46%)
Aug 17, 2021 52.27 52.72 52.27 52.70 58,015 +0.25(+0.47%)
Aug 16, 2021 51.90 52.45 51.62 52.45 62,538 +0.55(+1.06%)
Aug 13, 2021 51.98 52.10 51.83 51.90 81,124 -0.07(-0.13%)
Aug 12, 2021 51.96 52.02 51.82 51.97 60,261 -0.02(-0.03%)
Aug 11, 2021 52.24 52.24 51.88 51.98 44,294 -0.28(-0.53%)
Aug 10, 2021 52.59 52.59 52.21 52.26 107,024 -0.37(-0.71%)
Aug 09, 2021 52.81 52.81 52.61 52.63 59,319 -0.22(-0.42%)
Aug 06, 2021 52.97 53.09 52.61 52.85 64,175 +0.17(+0.33%)
Aug 05, 2021 53.85 53.85 52.17 52.68 512,198 -1.27(-2.36%)
Aug 04, 2021 53.80 54.30 53.80 53.95 64,890 -0.29(-0.54%)
Aug 03, 2021 53.72 54.24 53.56 54.24 44,778 +0.50(+0.94%)
Aug 02, 2021 53.47 53.79 53.42 53.74 134,762 +0.41(+0.76%)
Jul 30, 2021 53.11 53.49 53.11 53.33 56,221 -0.05(-0.09%)
Jul 29, 2021 53.32 53.50 53.26 53.38 84,574 +0.23(+0.43%)
Jul 28, 2021 53.16 53.24 52.81 53.15 88,835 -0.35(-0.65%)
Jul 27, 2021 53.07 53.50 52.90 53.50 41,206 +0.26(+0.48%)
Jul 26, 2021 53.79 53.83 53.09 53.24 45,231 -0.59(-1.11%)
Jul 23, 2021 53.67 53.92 53.60 53.84 35,918 +0.32(+0.59%)
Jul 22, 2021 53.67 53.67 53.23 53.52 32,059 -0.08(-0.14%)
Jul 21, 2021 53.69 53.69 53.27 53.60 67,217 +0.25(+0.47%)
Jul 20, 2021 52.69 53.65 52.69 53.35 5,180,491 +1.11(+2.12%)
Jul 19, 2021 52.67 52.72 52.00 52.24 47,165 -0.82(-1.54%)
Jul 16, 2021 53.45 53.45 53.03 53.06 71,514 -0.10(-0.18%)
Jul 15, 2021 52.76 53.25 52.75 53.16 52,026 +0.09(+0.17%)
Jul 14, 2021 53.67 53.71 53.01 53.07 64,129 -0.49(-0.91%)
Jul 13, 2021 53.74 53.77 53.55 53.55 33,344 -0.24(-0.45%)
Jul 12, 2021 53.35 53.81 53.35 53.79 184,849 +0.36(+0.67%)
Jul 09, 2021 53.27 53.47 53.27 53.44 41,443 +0.53(+1.00%)
Jul 08, 2021 52.81 53.02 52.55 52.91 47,679 -0.48(-0.90%)
Jul 07, 2021 53.29 53.42 52.97 53.39 90,407 +0.11(+0.21%)
Jul 06, 2021 53.38 53.38 52.88 53.28 47,130 -0.29(-0.54%)
Jul 02, 2021 53.27 53.61 53.18 53.57 53,920 +0.30(+0.56%)
Jul 01, 2021 52.96 53.31 52.96 53.27 172,332 +0.37(+0.70%)
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 6,097,707 +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%)
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.