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 )

52.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 53.61 159,537 +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 51.81 340,783 -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 91,477 -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 36,984 -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 261.95 263.31 261.93 263.27 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 265.99 265.99 263.07 264.18 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 -2.37(-0.91%)
Jan 17, 2024 260.88 263.99 260.88 261.85 12,638 -0.40(-0.15%)
Jan 16, 2024 261.94 262.40 261.36 262.24 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 265.58 266.52 265.03 266.52 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 261.80 262.99 261.51 262.23 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 262.00 262.00 257.34 257.74 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 259.75 263.85 259.75 263.85 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 +0.94(+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 256.66 257.34 256.27 256.57 9,830 -0.30(-0.12%)
Dec 04, 2023 255.38 256.87 255.13 256.87 13,479 +0.91(+0.35%)
Dec 01, 2023 254.37 256.57 254.37 255.96 14,371 +2.19(+0.86%)
Nov 30, 2023 249.51 253.84 249.51 253.77 9,954 +4.86(+1.95%)
Nov 29, 2023 251.80 253.58 248.42 248.91 28,239 -4.67(-1.84%)
Nov 28, 2023 254.62 254.95 253.58 253.58 6,117 -0.95(-0.37%)
Nov 27, 2023 255.13 256.26 254.46 254.53 8,691 -1.70(-0.67%)
Nov 24, 2023 254.89 256.24 254.89 256.24 9,240 +1.03(+0.41%)
Nov 22, 2023 253.64 255.53 253.64 255.20 15,962 +2.79(+1.10%)
Nov 21, 2023 251.85 252.94 251.85 252.41 5,777 +0.91(+0.36%)
Nov 20, 2023 249.76 252.17 249.76 251.50 10,588 +0.52(+0.21%)
Nov 17, 2023 252.28 252.28 250.50 250.98 11,790 +0.00(+0.00%)
Nov 16, 2023 250.35 252.17 250.12 250.98 26,218 -0.10(-0.04%)
Nov 15, 2023 251.00 252.34 249.49 251.08 39,636 +0.38(+0.15%)
Nov 14, 2023 248.38 252.08 248.38 250.70 13,028 +3.35(+1.35%)
Nov 13, 2023 246.03 248.01 245.48 247.35 25,339 +0.71(+0.29%)
Nov 10, 2023 245.83 246.74 244.02 246.64 7,442 +2.06(+0.84%)
Nov 09, 2023 247.09 247.09 244.54 244.58 14,185 -3.11(-1.26%)
Nov 08, 2023 250.94 250.94 247.34 247.69 16,724 -1.91(-0.77%)
Nov 07, 2023 248.78 250.67 248.78 249.60 7,896 +0.67(+0.27%)
Nov 06, 2023 248.00 249.48 247.80 248.93 13,556 +0.95(+0.38%)
Nov 03, 2023 248.56 248.86 246.84 247.98 22,592 +0.61(+0.25%)
Nov 02, 2023 243.75 247.37 243.74 247.37 16,239 +1.99(+0.81%)
Nov 01, 2023 243.48 245.74 243.37 245.38 60,014 -1.67(-0.68%)
Oct 31, 2023 245.35 247.45 245.35 247.05 13,422 +2.81(+1.15%)
Oct 30, 2023 243.66 244.88 241.97 244.24 21,175 +1.90(+0.78%)
Oct 27, 2023 244.53 244.53 241.81 242.34 15,619 -2.41(-0.99%)
Oct 26, 2023 245.13 246.28 244.57 244.75 17,750 -1.21(-0.49%)
Oct 25, 2023 246.28 247.48 244.82 245.96 8,293 -1.36(-0.55%)
Oct 24, 2023 245.89 248.59 245.89 247.32 17,860 +0.85(+0.34%)
Oct 23, 2023 247.66 248.66 246.03 246.47 23,336 -2.58(-1.03%)
Oct 20, 2023 251.32 251.32 249.05 249.05 5,184 -2.87(-1.14%)
Oct 19, 2023 253.36 254.15 251.08 251.92 9,926 -1.66(-0.66%)
Oct 18, 2023 255.12 256.02 253.53 253.58 11,319 -0.62(-0.24%)
Oct 17, 2023 252.10 256.27 252.10 254.20 8,381 +1.29(+0.51%)
Oct 16, 2023 251.16 254.25 251.16 252.91 23,417 +1.96(+0.78%)
Oct 13, 2023 252.17 252.17 249.86 250.94 34,595 +2.97(+1.20%)
Oct 12, 2023 250.00 250.00 247.80 247.98 40,698 -1.82(-0.73%)
Oct 11, 2023 251.59 251.59 248.12 249.80 10,391 -2.17(-0.86%)
Oct 10, 2023 250.57 252.48 250.57 251.97 10,427 +1.39(+0.56%)
Oct 09, 2023 247.71 250.60 247.71 250.57 13,278 +1.71(+0.69%)
Oct 06, 2023 245.24 249.51 245.24 248.87 11,441 +3.05(+1.24%)
Oct 05, 2023 243.94 246.07 243.72 245.82 12,682 +1.34(+0.55%)
Oct 04, 2023 243.47 244.48 242.06 244.48 34,103 +0.89(+0.37%)
Oct 03, 2023 245.78 245.78 243.21 243.59 17,126 -2.92(-1.18%)
Oct 02, 2023 245.12 246.50 244.17 246.50 5,947 +1.48(+0.61%)
Sep 29, 2023 248.75 248.75 244.97 245.02 16,339 -2.86(-1.15%)
Sep 28, 2023 248.45 249.06 247.70 247.88 12,408 +1.80(+0.73%)
Sep 27, 2023 247.69 247.69 244.56 246.07 14,090 -1.05(-0.42%)
Sep 26, 2023 249.70 249.70 247.12 247.12 13,649 -3.48(-1.39%)
Sep 25, 2023 247.18 250.60 249.79 250.60 25,808 +3.02(+1.22%)
Sep 22, 2023 247.31 248.83 247.31 247.57 18,276 -0.25(-0.10%)
Sep 21, 2023 245.82 249.27 245.82 247.82 20,266 +0.93(+0.38%)
Sep 20, 2023 246.01 247.92 245.62 246.89 10,203 +2.20(+0.90%)
Sep 19, 2023 244.97 244.97 243.40 244.69 9,781 -0.59(-0.24%)
Sep 18, 2023 245.00 245.85 244.30 245.27 18,622 -0.05(-0.02%)
Sep 15, 2023 245.30 246.64 244.90 245.32 30,371 -0.41(-0.17%)
Sep 14, 2023 247.16 247.62 244.92 245.73 17,108 +0.22(+0.09%)
Sep 13, 2023 244.95 246.56 244.95 245.51 33,435 +0.27(+0.11%)
Sep 12, 2023 244.96 246.66 244.40 245.24 11,202 -0.83(-0.34%)
Sep 11, 2023 245.56 246.65 245.56 246.08 8,795 +0.98(+0.40%)
Sep 08, 2023 246.13 246.13 244.69 245.09 50,484 -1.08(-0.44%)
Sep 07, 2023 244.04 246.90 244.04 246.18 11,429 +1.95(+0.80%)
Sep 06, 2023 245.16 245.34 244.23 244.23 10,688 -0.86(-0.35%)
Sep 05, 2023 245.95 246.28 245.07 245.09 12,314 -0.57(-0.23%)
Sep 01, 2023 247.57 247.63 245.37 245.66 11,290 -0.19(-0.08%)
Aug 31, 2023 252.18 252.18 245.83 245.85 10,846 -5.64(-2.24%)
Aug 30, 2023 251.04 253.17 251.04 251.49 12,478 +0.33(+0.13%)
Aug 29, 2023 249.40 251.22 248.96 251.16 14,463 +1.52(+0.61%)
Aug 28, 2023 249.30 250.33 249.08 249.65 11,933 +1.26(+0.51%)
Aug 25, 2023 248.48 249.55 247.04 248.39 9,333 +0.31(+0.12%)
Aug 24, 2023 249.20 250.48 248.08 248.08 8,042 -1.43(-0.57%)
Aug 23, 2023 250.11 250.11 249.01 249.51 8,940 -0.44(-0.17%)
Aug 22, 2023 251.05 251.53 249.94 249.94 14,435 -1.42(-0.56%)
Aug 21, 2023 249.70 251.82 249.70 251.36 16,440 +1.17(+0.47%)
Aug 18, 2023 247.97 251.00 247.97 250.19 17,212 +1.81(+0.73%)
Aug 17, 2023 251.06 251.42 247.87 248.39 41,839 -5.80(-2.28%)
Aug 16, 2023 255.64 257.17 254.06 254.19 23,976 -1.94(-0.76%)
Aug 15, 2023 257.21 257.86 255.78 256.13 16,846 -2.36(-0.91%)
Aug 14, 2023 257.59 258.76 257.28 258.49 12,173 +0.24(+0.09%)
Aug 11, 2023 256.18 258.74 256.18 258.26 10,676 +1.54(+0.60%)
Aug 10, 2023 258.08 259.16 256.11 256.72 6,784 +0.16(+0.06%)
Aug 09, 2023 258.17 258.17 256.39 256.56 15,969 -1.93(-0.75%)
Aug 08, 2023 257.63 258.86 256.66 258.49 21,876 -2.20(-0.84%)
Aug 07, 2023 258.70 261.17 258.70 260.70 18,318 +3.08(+1.20%)
Aug 04, 2023 259.15 259.91 257.26 257.61 12,082 -0.80(-0.31%)
Aug 03, 2023 259.61 259.61 257.64 258.42 10,708 -2.04(-0.78%)
Aug 02, 2023 260.03 261.65 259.67 260.46 36,692 +1.22(+0.47%)
Aug 01, 2023 260.53 261.45 258.59 259.24 13,006 -1.25(-0.48%)
Jul 31, 2023 258.35 260.49 257.91 260.49 19,324 +2.45(+0.95%)
Jul 28, 2023 259.68 259.68 256.44 258.04 19,172 -0.75(-0.29%)
Jul 27, 2023 261.23 261.23 258.43 258.79 14,998 -2.02(-0.78%)
Jul 26, 2023 262.66 263.49 260.20 260.81 13,708 -2.01(-0.77%)
Jul 25, 2023 261.60 263.15 261.43 262.83 20,689 +1.08(+0.41%)
Jul 24, 2023 261.92 262.31 261.29 261.75 5,426 -0.70(-0.27%)
Jul 21, 2023 263.40 263.88 262.45 262.45 15,415 +0.33(+0.13%)
Jul 20, 2023 262.00 263.01 260.59 262.12 24,415 +1.26(+0.48%)
Jul 19, 2023 261.43 263.82 260.52 260.87 21,468 +3.86(+1.50%)
Jul 18, 2023 253.98 258.24 253.98 257.01 28,705 +3.83(+1.51%)
Jul 17, 2023 252.80 253.49 251.99 253.18 15,557 +0.46(+0.18%)
Jul 14, 2023 250.01 253.80 249.88 252.72 35,399 +7.18(+2.92%)
Jul 13, 2023 246.96 247.40 245.48 245.54 138,902 -0.20(-0.08%)
Jul 12, 2023 250.28 250.28 245.60 245.74 194,718 -4.75(-1.90%)
Jul 11, 2023 249.47 250.99 249.36 250.49 9,628 +1.27(+0.51%)
Jul 10, 2023 246.37 249.26 246.18 249.22 12,690 +2.55(+1.03%)
Jul 07, 2023 248.46 249.06 246.53 246.67 30,804 -2.24(-0.90%)
Jul 06, 2023 249.17 249.98 248.41 248.91 14,722 -2.01(-0.80%)
Jul 05, 2023 251.29 252.26 250.37 250.93 27,812 -1.45(-0.57%)
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.