Skip to main content

US Healthcare Providers Ishares ETF (NY: IHF )

52.37 +0.31 (+0.60%)
Streaming Delayed Price Updated: 11:25 AM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 53.12 53.23 51.87 52.06 131,675 -0.81(-1.53%)
Dec 05, 2024 54.23 54.23 52.79 52.87 33,459 -1.41(-2.60%)
Dec 04, 2024 54.50 54.71 54.02 54.28 81,699 +0.01(+0.02%)
Dec 03, 2024 54.67 54.67 54.22 54.27 20,810 -0.20(-0.37%)
Dec 02, 2024 54.69 54.69 54.09 54.47 30,825 -0.18(-0.33%)
Nov 29, 2024 54.34 54.81 54.34 54.65 42,267 +0.25(+0.46%)
Nov 27, 2024 54.36 54.91 54.34 54.40 40,639 +0.11(+0.20%)
Nov 26, 2024 54.42 54.42 53.79 54.29 72,010 -0.14(-0.26%)
Nov 25, 2024 53.68 54.60 53.68 54.43 63,842 +1.13(+2.12%)
Nov 22, 2024 53.38 53.53 53.16 53.30 39,936 -0.12(-0.22%)
Nov 21, 2024 52.94 53.42 52.76 53.42 63,033 +0.41(+0.77%)
Nov 20, 2024 52.32 53.03 52.27 53.01 112,730 +0.94(+1.81%)
Nov 19, 2024 52.04 52.38 52.02 52.07 44,938 -0.44(-0.84%)
Nov 18, 2024 52.37 52.71 52.36 52.51 66,626 +0.12(+0.23%)
Nov 15, 2024 53.24 53.24 52.36 52.39 56,722 -0.87(-1.63%)
Nov 14, 2024 54.06 54.09 53.18 53.26 63,254 -0.96(-1.77%)
Nov 13, 2024 54.82 54.82 54.05 54.22 61,355 -0.55(-1.00%)
Nov 12, 2024 55.48 55.62 54.74 54.77 55,863 -0.94(-1.69%)
Nov 11, 2024 55.25 55.91 55.25 55.71 31,607 +0.97(+1.77%)
Nov 08, 2024 54.98 55.09 54.73 54.74 55,007 +0.04(+0.07%)
Nov 07, 2024 54.44 54.79 54.31 54.70 87,462 +0.38(+0.70%)
Nov 06, 2024 54.16 54.42 53.82 54.32 86,005 +1.41(+2.66%)
Nov 05, 2024 52.23 52.92 52.23 52.91 41,271 +0.56(+1.07%)
Nov 04, 2024 52.45 52.73 52.20 52.35 61,694 -0.13(-0.25%)
Nov 01, 2024 52.20 52.65 52.20 52.48 35,722 +0.49(+0.94%)
Oct 31, 2024 52.55 52.55 51.99 51.99 42,073 -0.44(-0.84%)
Oct 30, 2024 52.39 52.86 52.24 52.43 28,236 -0.13(-0.25%)
Oct 29, 2024 52.52 52.96 52.50 52.56 38,085 +0.03(+0.06%)
Oct 28, 2024 52.82 53.02 52.53 52.53 73,345 -0.18(-0.34%)
Oct 25, 2024 53.08 53.48 52.64 52.71 33,040 -0.21(-0.40%)
Oct 24, 2024 53.24 53.85 52.86 52.92 100,308 +0.08(+0.15%)
Oct 23, 2024 53.27 53.39 52.66 52.84 124,517 -0.41(-0.77%)
Oct 22, 2024 53.13 53.40 52.96 53.25 82,624 -0.10(-0.19%)
Oct 21, 2024 53.92 54.09 53.33 53.35 77,634 -0.79(-1.46%)
Oct 18, 2024 54.26 54.47 53.81 54.14 100,781 -0.48(-0.88%)
Oct 17, 2024 53.91 54.62 53.64 54.62 158,268 -1.46(-2.60%)
Oct 16, 2024 55.20 56.20 55.20 56.08 46,610 +1.10(+2.00%)
Oct 15, 2024 54.90 55.79 54.61 54.98 84,246 -1.85(-3.26%)
Oct 14, 2024 56.19 56.86 56.06 56.83 48,888 +0.75(+1.34%)
Oct 11, 2024 55.70 56.28 55.70 56.08 24,280 +0.44(+0.79%)
Oct 10, 2024 55.46 55.69 55.39 55.64 43,804 +0.23(+0.42%)
Oct 09, 2024 54.82 55.47 54.79 55.41 41,478 +0.55(+1.00%)
Oct 08, 2024 54.97 55.16 54.68 54.86 28,614 +0.05(+0.09%)
Oct 07, 2024 55.16 55.20 54.61 54.81 60,744 -0.55(-0.99%)
Oct 04, 2024 55.52 55.69 55.28 55.36 50,538 +0.03(+0.05%)
Oct 03, 2024 55.69 55.69 55.16 55.33 44,731 -0.50(-0.90%)
Oct 02, 2024 56.08 56.08 55.56 55.83 194,915 -0.35(-0.62%)
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.