Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Healthcare Providers Ishares ETF (NY: IHF )

52.37 -0.19 (-0.36%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 10, 2024 52.29 52.56 52.04 52.56 109,412 +0.19(+0.36%)
Jun 07, 2024 52.71 52.84 52.37 52.37 48,570 -0.50(-0.95%)
Jun 06, 2024 52.81 52.98 52.57 52.87 42,570 +0.03(+0.06%)
Jun 05, 2024 52.74 52.87 52.37 52.84 52,039 +0.19(+0.36%)
Jun 04, 2024 52.42 52.77 52.19 52.65 51,630 +0.15(+0.29%)
Jun 03, 2024 52.57 52.69 52.28 52.50 44,705 -0.14(-0.27%)
May 31, 2024 51.46 52.66 51.46 52.64 126,154 +1.29(+2.51%)
May 30, 2024 51.14 51.62 51.05 51.35 53,714 +0.14(+0.27%)
May 29, 2024 51.50 51.50 50.37 51.21 136,021 -0.89(-1.71%)
May 28, 2024 52.26 52.32 51.96 52.10 83,161 -0.34(-0.65%)
May 24, 2024 53.04 53.16 52.38 52.44 78,376 -0.49(-0.93%)
May 23, 2024 53.37 53.37 52.87 52.93 40,616 -0.54(-1.01%)
May 22, 2024 53.50 53.79 53.45 53.47 39,398 -0.21(-0.39%)
May 21, 2024 53.54 53.70 53.44 53.68 115,724 +0.17(+0.32%)
May 20, 2024 53.86 53.91 53.47 53.51 105,195 -0.37(-0.69%)
May 17, 2024 53.68 53.88 53.57 53.88 103,997 +0.27(+0.50%)
May 16, 2024 53.65 53.99 53.61 53.61 159,538 +0.01(+0.02%)
May 15, 2024 53.42 53.71 53.38 53.60 91,906 +0.43(+0.81%)
May 14, 2024 53.35 53.46 52.96 53.17 44,596 +0.05(+0.09%)
May 13, 2024 53.24 53.35 52.94 53.12 68,338 +0.01(+0.02%)
May 10, 2024 53.01 53.15 52.92 53.11 60,938 +0.13(+0.25%)
May 09, 2024 52.14 52.99 52.14 52.98 60,498 +0.77(+1.47%)
May 08, 2024 52.46 52.67 52.08 52.21 61,736 -0.27(-0.51%)
May 07, 2024 52.04 52.55 52.04 52.48 144,558 +0.54(+1.04%)
May 06, 2024 51.81 51.96 51.72 51.94 194,966 +0.28(+0.54%)
May 03, 2024 51.89 51.89 51.18 51.66 133,981 +0.04(+0.08%)
May 02, 2024 51.60 51.72 51.29 51.62 160,207 +0.21(+0.41%)
May 01, 2024 51.25 51.98 50.97 51.41 67,610 -0.40(-0.77%)
Apr 30, 2024 52.06 52.06 51.75 51.81 340,784 -0.22(-0.42%)
Apr 29, 2024 51.90 52.25 51.90 52.03 43,464 +0.14(+0.27%)
Apr 26, 2024 51.93 52.07 51.53 51.89 56,944 -0.18(-0.36%)
Apr 25, 2024 52.10 52.18 51.89 52.08 91,098 -0.14(-0.28%)
Apr 24, 2024 52.22 52.29 51.86 52.22 31,013 -0.07(-0.13%)
Apr 23, 2024 52.15 52.65 52.07 52.29 45,532 +0.26(+0.50%)
Apr 22, 2024 52.12 52.46 52.00 52.03 244,889 -0.15(-0.29%)
Apr 19, 2024 51.78 52.38 51.75 52.18 72,473 +0.66(+1.29%)
Apr 18, 2024 51.39 52.09 51.39 51.52 67,625 +0.47(+0.93%)
Apr 17, 2024 51.14 51.63 50.98 51.04 109,085 +0.15(+0.29%)
Apr 16, 2024 51.76 51.76 50.82 50.89 112,055 +0.40(+0.79%)
Apr 15, 2024 50.75 51.00 50.39 50.49 57,810 -0.02(-0.04%)
Apr 12, 2024 50.87 50.92 50.31 50.51 66,525 -0.51(-1.00%)
Apr 11, 2024 51.62 51.62 50.88 51.02 91,478 -0.43(-0.84%)
Apr 10, 2024 51.76 51.78 51.29 51.45 63,652 -0.72(-1.38%)
Apr 09, 2024 51.94 52.17 51.82 52.17 74,254 +0.23(+0.44%)
Apr 08, 2024 51.92 52.09 51.80 51.94 265,666 -0.01(-0.02%)
Apr 05, 2024 51.57 52.01 51.57 51.95 64,468 +0.35(+0.68%)
Apr 04, 2024 52.30 52.30 51.42 51.60 36,985 -0.49(-0.94%)
Apr 03, 2024 51.97 52.18 51.81 52.09 68,275 +0.22(+0.42%)
Apr 02, 2024 52.34 52.45 51.40 51.87 212,968 -2.31(-4.26%)
Apr 01, 2024 54.51 54.51 54.02 54.18 42,205 -0.33(-0.61%)
Mar 28, 2024 54.40 54.69 54.40 54.51 59,542 +0.09(+0.17%)
Mar 27, 2024 54.26 54.43 54.21 54.42 32,888 +0.43(+0.80%)
Mar 26, 2024 53.66 54.07 53.59 53.99 27,773 +0.42(+0.78%)
Mar 25, 2024 53.83 53.92 53.53 53.57 34,506 -0.23(-0.43%)
Mar 22, 2024 53.95 54.19 53.75 53.80 191,515 -0.11(-0.20%)
Mar 21, 2024 53.98 54.15 53.88 53.91 72,549 -0.11(-0.21%)
Mar 20, 2024 53.85 54.08 53.73 54.03 79,256 +0.02(+0.04%)
Mar 19, 2024 53.51 54.01 53.51 54.01 76,707 +0.55(+1.03%)
Mar 18, 2024 53.35 53.55 53.12 53.46 56,919 +0.13(+0.24%)
Mar 15, 2024 53.05 53.41 53.02 53.33 181,579 -0.03(-0.06%)
Mar 14, 2024 53.48 53.48 53.04 53.36 33,321 -0.10(-0.19%)
Mar 13, 2024 53.47 53.90 53.22 53.46 74,284 +0.05(+0.09%)
Mar 12, 2024 53.55 53.55 53.16 53.41 36,259 -0.03(-0.06%)
Mar 11, 2024 53.01 53.56 52.85 53.44 56,298 +0.41(+0.77%)
Mar 08, 2024 53.09 53.50 53.03 53.03 44,684 -0.08(-0.15%)
Mar 07, 2024 52.79 53.23 52.79 53.11 44,218 -210.16(-79.83%)
Mar 06, 2024 261.95 263.31 261.92 263.27 14,998 +1.91(+0.73%)
Mar 05, 2024 263.49 263.49 260.76 261.36 16,100 -2.31(-0.88%)
Mar 04, 2024 262.48 265.04 262.48 263.67 39,895 +0.80(+0.31%)
Mar 01, 2024 263.50 263.50 260.24 262.87 10,854 -1.31(-0.50%)
Feb 29, 2024 265.98 265.98 263.07 264.18 22,752 -0.58(-0.22%)
Feb 28, 2024 266.29 266.29 263.45 264.77 45,693 -3.86(-1.44%)
Feb 27, 2024 269.17 270.25 268.52 268.63 109,797 -0.53(-0.20%)
Feb 26, 2024 270.02 270.77 269.05 269.16 15,946 -0.80(-0.30%)
Feb 23, 2024 269.03 270.24 269.03 269.95 11,873 +0.62(+0.23%)
Feb 22, 2024 268.44 269.71 267.86 269.34 8,389 +1.06(+0.39%)
Feb 21, 2024 268.03 268.48 266.76 268.28 12,024 +0.07(+0.03%)
Feb 20, 2024 269.17 269.59 268.12 268.20 9,994 -1.08(-0.40%)
Feb 16, 2024 269.36 270.89 268.98 269.29 9,828 -0.13(-0.05%)
Feb 15, 2024 268.34 269.59 268.25 269.42 14,981 +1.69(+0.63%)
Feb 14, 2024 267.00 267.95 266.32 267.73 8,773 +2.05(+0.77%)
Feb 13, 2024 266.48 269.47 264.65 265.68 12,654 -3.46(-1.29%)
Feb 12, 2024 265.93 269.31 265.93 269.14 14,305 +2.78(+1.05%)
Feb 09, 2024 265.03 266.44 265.03 266.35 10,132 +1.44(+0.54%)
Feb 08, 2024 263.44 265.04 263.44 264.91 29,419 +1.46(+0.55%)
Feb 07, 2024 262.37 264.55 262.37 263.45 24,348 +2.60(+1.00%)
Feb 06, 2024 258.00 261.15 258.00 260.85 37,440 +3.16(+1.23%)
Feb 05, 2024 260.78 260.94 257.62 257.69 15,856 -3.31(-1.27%)
Feb 02, 2024 260.46 262.05 259.62 261.00 10,405 +0.77(+0.30%)
Feb 01, 2024 258.54 260.79 258.22 260.23 18,536 +1.07(+0.41%)
Jan 31, 2024 259.19 261.56 259.15 259.15 10,978 +0.20(+0.08%)
Jan 30, 2024 259.18 259.78 258.23 258.95 14,712 +0.64(+0.25%)
Jan 29, 2024 256.34 258.36 256.34 258.31 14,986 +1.81(+0.71%)
Jan 26, 2024 255.28 256.66 255.28 256.50 31,921 +1.69(+0.66%)
Jan 25, 2024 253.85 254.86 250.19 254.81 46,428 -3.70(-1.43%)
Jan 24, 2024 263.16 263.74 258.51 258.51 14,176 -1.79(-0.69%)
Jan 23, 2024 259.93 261.21 259.38 260.30 13,028 +0.25(+0.10%)
Jan 22, 2024 257.75 260.27 257.72 260.05 17,877 +3.52(+1.37%)
Jan 19, 2024 259.51 259.51 256.53 256.53 45,763 -2.94(-1.13%)
Jan 18, 2024 255.34 259.66 253.56 259.47 20,083 -2.38(-0.91%)
Jan 17, 2024 260.88 263.99 260.88 261.85 12,638 -0.40(-0.15%)
Jan 16, 2024 261.93 262.40 261.36 262.24 18,336 -0.60(-0.23%)
Jan 12, 2024 262.37 263.97 261.41 262.85 20,980 -3.67(-1.38%)
Jan 11, 2024 264.94 266.60 264.68 266.51 7,243 +0.94(+0.35%)
Jan 10, 2024 266.61 266.63 264.36 265.57 12,070 -0.95(-0.36%)
Jan 09, 2024 265.57 266.52 265.03 266.52 9,220 +0.40(+0.15%)
Jan 08, 2024 264.76 266.27 262.95 266.12 14,910 +1.38(+0.52%)
Jan 05, 2024 265.24 265.24 263.45 264.75 6,744 -0.81(-0.30%)
Jan 04, 2024 264.68 267.16 264.68 265.55 7,638 +0.90(+0.34%)
Jan 03, 2024 267.26 267.79 264.62 264.66 21,669 -1.95(-0.73%)
Jan 02, 2024 261.77 266.88 261.11 266.61 38,109 +4.70(+1.80%)
Dec 29, 2023 262.17 262.50 261.39 261.90 9,805 -0.33(-0.13%)
Dec 28, 2023 261.80 262.99 261.50 262.23 19,787 +0.56(+0.21%)
Dec 27, 2023 261.71 261.71 260.78 261.68 29,668 +0.22(+0.08%)
Dec 26, 2023 261.21 262.28 261.00 261.46 8,934 +0.64(+0.24%)
Dec 22, 2023 259.82 261.02 259.82 260.82 12,050 +1.30(+0.50%)
Dec 21, 2023 258.37 259.69 257.65 259.52 13,389 +3.75(+1.47%)
Dec 20, 2023 258.60 260.09 255.77 255.77 33,721 -3.65(-1.41%)
Dec 19, 2023 258.56 259.42 257.80 259.42 32,757 +1.57(+0.61%)
Dec 18, 2023 257.89 258.36 257.35 257.84 20,716 +0.10(+0.04%)
Dec 15, 2023 261.99 261.99 257.34 257.74 10,756 -4.14(-1.58%)
Dec 14, 2023 264.29 264.29 260.39 261.88 22,726 -1.97(-0.74%)
Dec 13, 2023 259.74 263.85 259.74 263.85 8,321 +3.43(+1.32%)
Dec 12, 2023 259.03 261.13 258.73 260.42 24,201 +2.02(+0.78%)
Dec 11, 2023 258.55 258.55 256.50 258.40 30,544 +0.95(+0.37%)
Dec 08, 2023 256.12 257.49 255.28 257.45 10,434 +1.33(+0.52%)
Dec 07, 2023 257.12 257.12 255.24 256.13 10,633 -0.56(-0.22%)
Dec 06, 2023 256.84 258.94 256.34 256.69 19,450 +0.12(+0.05%)
Dec 05, 2023 256.66 257.33 256.27 256.57 9,830 -0.30(-0.12%)
Dec 04, 2023 255.38 256.87 255.13 256.87 13,479 +0.91(+0.35%)
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.