Skip to main content

US Healthcare Providers Ishares ETF (NY: IHF )

57.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 33.82 33.93 33.48 33.93 100,518 +0.10(+0.30%)
Jun 27, 2019 33.47 33.91 33.37 33.83 163,047 +0.46(+1.36%)
Jun 26, 2019 33.92 33.92 33.37 33.37 372,191 -0.54(-1.58%)
Jun 25, 2019 34.10 34.10 33.85 33.91 1,045,682 -0.14(-0.42%)
Jun 24, 2019 34.30 34.30 33.87 34.06 279,315 -0.27(-0.78%)
Jun 21, 2019 33.96 34.37 33.73 34.32 206,088 +0.35(+1.03%)
Jun 20, 2019 34.48 34.48 33.91 33.97 574,456 -0.20(-0.59%)
Jun 19, 2019 33.82 34.22 33.82 34.18 344,809 +0.37(+1.08%)
Jun 18, 2019 33.93 34.12 33.78 33.81 548,756 +0.04(+0.13%)
Jun 17, 2019 33.53 33.77 33.47 33.77 115,081 +0.26(+0.77%)
Jun 14, 2019 33.65 33.68 33.41 33.51 174,797 -0.07(-0.22%)
Jun 13, 2019 33.36 33.60 33.23 33.58 123,504 +0.29(+0.87%)
Jun 12, 2019 33.39 33.39 33.00 33.29 122,191 -0.13(-0.39%)
Jun 11, 2019 33.83 33.83 33.39 33.42 169,487 -0.28(-0.83%)
Jun 10, 2019 33.59 33.83 33.59 33.70 196,207 +0.30(+0.91%)
Jun 07, 2019 33.15 33.51 33.12 33.40 259,670 +0.32(+0.98%)
Jun 06, 2019 33.09 33.25 33.02 33.07 196,015 +0.04(+0.11%)
Jun 05, 2019 33.34 33.34 32.91 33.03 254,850 -0.08(-0.24%)
Jun 04, 2019 32.75 33.17 32.59 33.11 454,508 +0.67(+2.05%)
Jun 03, 2019 32.58 32.84 32.29 32.45 1,885,629 -0.13(-0.39%)
May 31, 2019 32.43 32.72 32.19 32.58 580,468 -0.09(-0.28%)
May 30, 2019 32.78 32.81 32.48 32.67 443,333 +0.14(+0.43%)
May 29, 2019 32.47 32.58 32.25 32.53 465,789 -0.09(-0.29%)
May 28, 2019 33.17 33.25 32.62 32.62 1,471,289 -0.51(-1.55%)
May 24, 2019 33.05 33.19 32.82 33.13 833,066 +0.19(+0.58%)
May 23, 2019 33.24 33.24 32.75 32.94 336,929 -0.56(-1.68%)
May 22, 2019 33.40 33.56 33.30 33.51 270,415 -0.06(-0.19%)
May 21, 2019 33.15 33.67 33.12 33.57 1,630,263 +0.63(+1.90%)
May 20, 2019 32.56 33.03 32.40 32.95 485,613 +0.24(+0.74%)
May 17, 2019 32.32 32.91 32.32 32.70 214,202 +0.16(+0.49%)
May 16, 2019 32.56 32.97 32.46 32.54 554,072 +0.06(+0.20%)
May 15, 2019 32.27 32.61 32.07 32.48 314,963 +0.06(+0.19%)
May 14, 2019 32.62 32.70 32.42 32.42 377,456 -0.08(-0.24%)
May 13, 2019 32.41 32.57 32.20 32.49 595,852 -0.56(-1.69%)
May 10, 2019 32.85 33.18 32.34 33.05 1,928,834 +0.22(+0.66%)
May 09, 2019 32.56 33.03 32.42 32.84 405,130 -0.03(-0.08%)
May 08, 2019 32.74 33.06 32.43 32.86 441,676 +0.08(+0.25%)
May 07, 2019 33.02 33.30 32.54 32.78 2,185,766 -0.51(-1.55%)
May 06, 2019 32.08 33.34 32.07 33.30 1,960,792 +0.69(+2.11%)
May 03, 2019 32.61 32.68 32.17 32.61 398,093 +0.13(+0.41%)
May 02, 2019 32.23 32.47 31.85 32.47 521,164 +0.17(+0.54%)
May 01, 2019 32.55 32.64 32.20 32.30 471,579 -0.08(-0.24%)
Apr 30, 2019 32.76 32.82 31.94 32.38 379,280 -0.28(-0.84%)
Apr 29, 2019 32.67 32.75 32.36 32.65 875,598 -0.01(-0.02%)
Apr 26, 2019 32.00 32.66 31.95 32.66 766,885 +0.71(+2.22%)
Apr 25, 2019 31.66 32.09 31.52 31.95 1,585,488 +0.20(+0.62%)
Apr 24, 2019 31.55 31.84 31.46 31.75 1,066,456 +0.21(+0.67%)
Apr 23, 2019 30.77 31.72 30.77 31.54 1,357,155 +0.89(+2.89%)
Apr 22, 2019 30.53 30.90 30.44 30.66 1,044,490 +0.17(+0.56%)
Apr 18, 2019 30.05 30.53 29.64 30.48 2,761,900 +0.57(+1.91%)
Apr 17, 2019 31.09 31.09 29.49 29.91 2,724,566 -1.03(-3.33%)
Apr 16, 2019 32.90 32.96 30.72 30.94 1,858,546 -1.49(-4.58%)
Apr 15, 2019 32.03 32.48 31.96 32.43 834,344 +0.55(+1.73%)
Apr 12, 2019 33.04 33.04 31.73 31.87 571,880 -1.00(-3.04%)
Apr 11, 2019 33.85 33.88 32.77 32.87 253,466 -0.91(-2.71%)
Apr 10, 2019 33.91 33.94 33.75 33.79 127,647 -0.07(-0.19%)
Apr 09, 2019 33.69 33.99 33.61 33.85 458,413 +0.01(+0.02%)
Apr 08, 2019 33.95 33.99 33.68 33.85 182,294 -0.15(-0.43%)
Apr 05, 2019 33.65 34.02 33.65 33.99 254,113 +0.42(+1.26%)
Apr 04, 2019 33.31 33.60 33.31 33.57 266,566 +0.29(+0.86%)
Apr 03, 2019 33.31 33.45 33.17 33.29 273,795 +0.16(+0.48%)
Apr 02, 2019 33.31 33.31 32.97 33.13 247,156 -0.22(-0.66%)
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.