Skip to main content

US Healthcare Providers Ishares ETF (NY: IHF )

56.19 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 55.02 55.39 54.96 55.36 25,403 +0.25(+0.45%)
Oct 28, 2021 54.38 55.16 54.23 55.11 38,139 +0.69(+1.27%)
Oct 27, 2021 54.84 54.97 54.42 54.42 195,955 -0.39(-0.71%)
Oct 26, 2021 54.25 54.98 54.81 47,015 +0.30(+0.55%)
Oct 25, 2021 54.77 54.77 54.44 54.51 181,230 -0.15(-0.27%)
Oct 22, 2021 54.23 54.66 54.23 54.66 39,901 +0.22(+0.41%)
Oct 21, 2021 53.78 54.48 53.72 54.43 318,349 +0.78(+1.46%)
Oct 20, 2021 52.52 53.80 52.52 53.65 74,261 +1.32(+2.52%)
Oct 19, 2021 52.12 52.38 52.12 52.33 32,627 +0.52(+1.00%)
Oct 18, 2021 51.99 51.99 51.64 51.82 76,793 -0.40(-0.76%)
Oct 15, 2021 52.02 52.49 51.96 52.21 119,514 +0.55(+1.06%)
Oct 14, 2021 51.64 52.16 51.42 51.67 595,382 +1.23(+2.44%)
Oct 13, 2021 50.58 50.68 50.06 50.44 60,210 -0.14(-0.28%)
Oct 12, 2021 50.65 50.84 50.47 50.58 63,145 -0.00(-0.00%)
Oct 11, 2021 51.16 51.26 50.53 50.58 50,066 -0.50(-0.99%)
Oct 08, 2021 51.13 51.40 50.91 51.09 48,857 +0.02(+0.04%)
Oct 07, 2021 50.42 51.39 50.42 51.07 36,987 +0.92(+1.83%)
Oct 06, 2021 49.93 50.15 49.54 50.15 180,328 -0.14(-0.27%)
Oct 05, 2021 50.25 50.81 50.23 50.28 86,615 +0.24(+0.48%)
Oct 04, 2021 50.72 51.03 49.88 50.04 155,610 -0.79(-1.55%)
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.