Indicators

US Healthcare Providers Ishares ETF (NY: IHF )

57.53 -0.10 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	34.79	35.65	34.61	35.56	828,562	-0.32(-0.88%)
Feb 27, 2020	36.48	37.16	35.71	35.88	620,639	-1.13(-3.06%)
Feb 26, 2020	37.50	37.93	36.82	37.01	339,549	-0.35(-0.93%)
Feb 25, 2020	39.39	39.39	37.25	37.36	624,182	-1.67(-4.29%)
Feb 24, 2020	39.75	39.89	38.95	39.03	1,420,525	-2.27(-5.49%)
Feb 21, 2020	41.17	41.38	41.10	41.30	110,508	-0.14(-0.33%)
Feb 20, 2020	41.69	41.69	40.94	41.44	423,722	-0.48(-1.14%)
Feb 19, 2020	41.71	41.94	41.62	41.92	95,269	+0.32(+0.78%)
Feb 18, 2020	41.25	41.72	41.22	41.59	109,756	+0.28(+0.69%)
Feb 14, 2020	41.68	41.68	41.11	41.31	182,162	-0.31(-0.75%)
Feb 13, 2020	41.44	41.89	41.44	41.62	150,851	-0.02(-0.04%)
Feb 12, 2020	41.08	41.71	41.08	41.64	454,856	+0.88(+2.15%)
Feb 11, 2020	40.24	40.77	40.24	40.76	203,265	+0.63(+1.57%)
Feb 10, 2020	39.75	40.14	39.75	40.14	140,068	+0.23(+0.58%)
Feb 07, 2020	40.16	40.25	39.81	39.91	141,794	-0.37(-0.93%)
Feb 06, 2020	40.65	40.69	39.97	40.28	277,896	-0.09(-0.23%)
Feb 05, 2020	39.34	40.49	39.34	40.37	537,273	+1.47(+3.79%)
Feb 04, 2020	38.57	39.12	38.49	38.90	727,172	+0.72(+1.88%)

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.