Indicators

US Healthcare Providers Ishares ETF (NY: IHF )

56.89 +0.35 (+0.62%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	38.64	38.69	38.54	38.60	85,314	-0.16(-0.42%)
Nov 27, 2019	38.69	38.85	38.56	38.76	272,603	+0.14(+0.35%)
Nov 26, 2019	39.06	39.06	38.56	38.63	278,045	-0.45(-1.15%)
Nov 25, 2019	38.45	39.11	38.45	39.08	2,040,846	+0.71(+1.84%)
Nov 22, 2019	38.42	38.48	38.22	38.37	437,175	+0.05(+0.13%)
Nov 21, 2019	38.26	38.38	38.07	38.32	229,850	+0.11(+0.28%)
Nov 20, 2019	38.06	38.24	37.91	38.21	216,987	+0.03(+0.08%)
Nov 19, 2019	37.97	38.24	37.91	38.18	511,091	+0.20(+0.53%)
Nov 18, 2019	37.76	38.51	37.76	37.98	323,020	+0.18(+0.47%)
Nov 15, 2019	36.66	38.06	36.54	37.80	469,988	+1.28(+3.50%)
Nov 14, 2019	36.41	36.62	36.41	36.53	106,608	+0.11(+0.30%)
Nov 13, 2019	36.35	36.63	36.35	36.41	203,417	-0.08(-0.21%)
Nov 12, 2019	36.17	36.50	36.07	36.49	142,475	+0.24(+0.67%)
Nov 11, 2019	36.37	36.45	36.17	36.25	123,161	-0.33(-0.90%)
Nov 08, 2019	36.31	36.58	36.30	36.58	191,327	+0.34(+0.95%)
Nov 07, 2019	35.90	36.23	35.86	36.23	279,888	+0.48(+1.33%)
Nov 06, 2019	35.48	35.80	35.45	35.76	373,300	+0.43(+1.22%)
Nov 05, 2019	35.55	35.68	35.30	35.33	414,195	-0.06(-0.17%)
Nov 04, 2019	35.37	35.55	35.08	35.39	392,246	+0.17(+0.48%)

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.