US Healthcare Providers Ishares ETF (NY: IHF )

50.54 -0.51 (-1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 50.90 50.95 50.34 50.54 66,491 -0.51(-1.00%)
Apr 11, 2024 51.65 51.65 50.91 51.05 91,431 -0.43(-0.84%)
Apr 10, 2024 51.79 51.81 51.32 51.48 63,620 -0.72(-1.38%)
Apr 09, 2024 51.97 52.20 51.85 52.20 74,216 +0.23(+0.44%)
Apr 08, 2024 51.95 52.12 51.83 51.97 265,530 -0.01(-0.02%)
Apr 05, 2024 51.60 52.04 51.60 51.98 64,435 +0.35(+0.68%)
Apr 04, 2024 52.33 52.33 51.45 51.63 36,966 -0.49(-0.94%)
Apr 03, 2024 52.00 52.20 51.84 52.12 68,240 +0.22(+0.42%)
Apr 02, 2024 52.37 52.48 51.43 51.90 212,859 -2.31(-4.26%)
Apr 01, 2024 54.54 54.54 54.05 54.21 42,184 -0.33(-0.61%)
Mar 28, 2024 54.43 54.72 54.43 54.54 59,512 +0.09(+0.17%)
Mar 27, 2024 54.29 54.46 54.24 54.45 32,872 +0.43(+0.80%)
Mar 26, 2024 53.69 54.10 53.61 54.02 27,759 +0.42(+0.78%)
Mar 25, 2024 53.86 53.95 53.56 53.60 34,489 -0.23(-0.43%)
Mar 22, 2024 53.98 54.22 53.78 53.83 191,417 -0.11(-0.20%)
Mar 21, 2024 54.01 54.18 53.91 53.94 72,512 -0.11(-0.21%)
Mar 20, 2024 53.88 54.10 53.76 54.05 79,216 +0.02(+0.04%)
Mar 19, 2024 53.54 54.03 53.54 54.03 76,668 +0.55(+1.03%)
Mar 18, 2024 53.38 53.58 53.14 53.49 56,890 +0.13(+0.24%)
Mar 15, 2024 53.08 53.44 53.05 53.36 181,486 -0.03(-0.06%)
Mar 14, 2024 53.51 53.51 53.07 53.39 33,304 -0.10(-0.19%)
Mar 13, 2024 53.50 53.92 53.25 53.49 74,246 +0.05(+0.09%)
Mar 12, 2024 53.58 53.58 53.19 53.44 36,240 -0.03(-0.06%)
Mar 11, 2024 53.04 53.59 52.88 53.47 56,269 +0.41(+0.77%)
Mar 08, 2024 53.12 53.53 53.06 53.06 44,661 -0.08(-0.15%)
Mar 07, 2024 52.82 53.26 52.82 53.14 44,195 -210.27(-79.83%)
Mar 06, 2024 262.09 263.45 262.06 263.41 14,991 +1.91(+0.73%)
Mar 05, 2024 263.63 263.63 260.89 261.49 16,092 -2.32(-0.88%)
Mar 04, 2024 262.62 265.17 262.62 263.81 39,874 +0.80(+0.31%)
Mar 01, 2024 263.64 263.64 260.37 263.00 10,849 -1.31(-0.50%)
Feb 29, 2024 266.12 266.12 263.20 264.32 22,741 -0.58(-0.22%)
Feb 28, 2024 266.43 266.43 263.58 264.90 45,669 -3.86(-1.44%)
Feb 27, 2024 269.31 270.39 268.66 268.77 109,741 -0.53(-0.20%)
Feb 26, 2024 270.16 270.91 269.19 269.30 15,938 -0.80(-0.30%)
Feb 23, 2024 269.17 270.38 269.17 270.09 11,867 +0.62(+0.23%)
Feb 22, 2024 268.58 269.85 267.99 269.48 8,385 +1.06(+0.39%)
Feb 21, 2024 268.17 268.62 266.89 268.42 12,018 +0.07(+0.03%)
Feb 20, 2024 269.31 269.72 268.26 268.34 9,989 -1.08(-0.40%)
Feb 16, 2024 269.50 271.03 269.12 269.43 9,823 -0.13(-0.05%)
Feb 15, 2024 268.48 269.73 268.39 269.56 14,974 +1.69(+0.63%)
Feb 14, 2024 267.14 268.09 266.46 267.87 8,769 +2.05(+0.77%)
Feb 13, 2024 266.62 269.60 264.78 265.81 12,647 -3.46(-1.29%)
Feb 12, 2024 266.06 269.44 266.06 269.27 14,297 +2.78(+1.05%)
Feb 09, 2024 265.16 266.58 265.16 266.49 10,127 +1.44(+0.54%)
Feb 08, 2024 263.58 265.18 263.58 265.05 29,404 +1.46(+0.56%)
Feb 07, 2024 262.51 264.68 262.51 263.59 24,336 +2.61(+1.00%)
Feb 06, 2024 258.14 261.29 258.14 260.98 37,420 +3.16(+1.23%)
Feb 05, 2024 260.91 261.07 257.76 257.82 15,848 -3.31(-1.27%)
Feb 02, 2024 260.59 262.19 259.75 261.13 10,400 +0.77(+0.30%)
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.