Skip to main content

US Healthcare Providers Ishares ETF (NY: IHF )

52.23 -0.41 (-0.78%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 52.26 52.75 52.26 52.64 61,439 +0.52(+1.00%)
Jun 21, 2024 51.89 52.21 51.82 52.12 42,483 +0.12(+0.23%)
Jun 20, 2024 51.73 52.07 51.60 52.00 111,322 +0.19(+0.37%)
Jun 18, 2024 52.17 52.33 51.80 51.81 37,884 -0.34(-0.65%)
Jun 17, 2024 52.13 52.18 51.86 52.15 28,722 -0.19(-0.36%)
Jun 14, 2024 52.30 52.37 51.88 52.34 73,894 -0.18(-0.34%)
Jun 13, 2024 52.22 52.92 51.67 52.52 99,694 +0.14(+0.27%)
Jun 12, 2024 52.88 52.88 52.14 52.38 64,542 -0.09(-0.17%)
Jun 11, 2024 52.34 52.50 52.25 52.47 35,510 -0.09(-0.18%)
Jun 10, 2024 52.29 52.56 52.04 52.56 109,412 +0.19(+0.36%)
Jun 07, 2024 52.71 52.84 52.37 52.37 48,570 -0.50(-0.95%)
Jun 06, 2024 52.81 52.98 52.57 52.87 42,570 +0.03(+0.06%)
Jun 05, 2024 52.74 52.87 52.37 52.84 52,039 +0.19(+0.36%)
Jun 04, 2024 52.42 52.77 52.19 52.65 51,630 +0.15(+0.29%)
Jun 03, 2024 52.57 52.69 52.28 52.50 44,705 -0.14(-0.27%)
May 31, 2024 51.46 52.66 51.46 52.64 126,154 +1.29(+2.51%)
May 30, 2024 51.14 51.62 51.05 51.35 53,714 +0.14(+0.27%)
May 29, 2024 51.50 51.50 50.37 51.21 136,021 -0.89(-1.71%)
May 28, 2024 52.26 52.32 51.96 52.10 83,161 -0.34(-0.65%)
May 24, 2024 53.04 53.16 52.38 52.44 78,376 -0.49(-0.93%)
May 23, 2024 53.37 53.37 52.87 52.93 40,616 -0.54(-1.01%)
May 22, 2024 53.50 53.79 53.45 53.47 39,398 -0.21(-0.39%)
May 21, 2024 53.54 53.70 53.44 53.68 115,724 +0.17(+0.32%)
May 20, 2024 53.86 53.91 53.47 53.51 105,195 -0.37(-0.69%)
May 17, 2024 53.68 53.88 53.57 53.88 103,997 +0.27(+0.50%)
May 16, 2024 53.65 53.99 53.61 53.61 159,538 +0.01(+0.02%)
May 15, 2024 53.42 53.71 53.38 53.60 91,906 +0.43(+0.81%)
May 14, 2024 53.35 53.46 52.96 53.17 44,596 +0.05(+0.09%)
May 13, 2024 53.24 53.35 52.94 53.12 68,338 +0.01(+0.02%)
May 10, 2024 53.01 53.15 52.92 53.11 60,938 +0.13(+0.25%)
May 09, 2024 52.14 52.99 52.14 52.98 60,498 +0.77(+1.47%)
May 08, 2024 52.46 52.67 52.08 52.21 61,736 -0.27(-0.51%)
May 07, 2024 52.04 52.55 52.04 52.48 144,558 +0.54(+1.04%)
May 06, 2024 51.81 51.96 51.72 51.94 194,966 +0.28(+0.54%)
May 03, 2024 51.89 51.89 51.18 51.66 133,981 +0.04(+0.08%)
May 02, 2024 51.60 51.72 51.29 51.62 160,207 +0.21(+0.41%)
May 01, 2024 51.25 51.98 50.97 51.41 67,610 -0.40(-0.77%)
Apr 30, 2024 52.06 52.06 51.75 51.81 340,784 -0.22(-0.42%)
Apr 29, 2024 51.90 52.25 51.90 52.03 43,464 +0.14(+0.27%)
Apr 26, 2024 51.93 52.07 51.53 51.89 56,944 -0.18(-0.36%)
Apr 25, 2024 52.10 52.18 51.89 52.08 91,098 -0.14(-0.28%)
Apr 24, 2024 52.22 52.29 51.86 52.22 31,013 -0.07(-0.13%)
Apr 23, 2024 52.15 52.65 52.07 52.29 45,532 +0.26(+0.50%)
Apr 22, 2024 52.12 52.46 52.00 52.03 244,889 -0.15(-0.29%)
Apr 19, 2024 51.78 52.38 51.75 52.18 72,473 +0.66(+1.29%)
Apr 18, 2024 51.39 52.09 51.39 51.52 67,625 +0.47(+0.93%)
Apr 17, 2024 51.14 51.63 50.98 51.04 109,085 +0.15(+0.29%)
Apr 16, 2024 51.76 51.76 50.82 50.89 112,055 +0.40(+0.79%)
Apr 15, 2024 50.75 51.00 50.39 50.49 57,810 -0.02(-0.04%)
Apr 12, 2024 50.87 50.92 50.31 50.51 66,525 -0.51(-1.00%)
Apr 11, 2024 51.62 51.62 50.88 51.02 91,478 -0.43(-0.84%)
Apr 10, 2024 51.76 51.78 51.29 51.45 63,652 -0.72(-1.38%)
Apr 09, 2024 51.94 52.17 51.82 52.17 74,254 +0.23(+0.44%)
Apr 08, 2024 51.92 52.09 51.80 51.94 265,666 -0.01(-0.02%)
Apr 05, 2024 51.57 52.01 51.57 51.95 64,468 +0.35(+0.68%)
Apr 04, 2024 52.30 52.30 51.42 51.60 36,985 -0.49(-0.94%)
Apr 03, 2024 51.97 52.18 51.81 52.09 68,275 +0.22(+0.42%)
Apr 02, 2024 52.34 52.45 51.40 51.87 212,968 -2.31(-4.26%)
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.