iShares U.S. Healthcare Providers ETF (IHF) Historical Stock Data
52.14 ↓0.11 (-0.21%)
As of April 25, 2024, 12:42pm EST.
Historical Data
In the past 30 trading days, IHF is down -0.11% a day on average. There have been 15 days where iShares U.S. Healthcare Providers ETF closed green and 15 days where IHF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 52.25 | 52.25 | ↑$0.00 (0.00%) | 51.89 | 52.32 | 31K |
| 2024-04-23 | 52.18 | 52.32 | ↑$0.14 (0.27%) | 52.10 | 52.68 | 45.51K |
| 2024-04-22 | 52.15 | 52.06 | ↓$0.09 (-0.17%) | 52.05 | 52.49 | 244.76K |
| 2024-04-19 | 51.81 | 52.21 | ↑$0.40 (0.77%) | 51.78 | 52.41 | 72.43K |
| 2024-04-18 | 51.42 | 51.55 | ↑$0.13 (0.24%) | 51.42 | 52.12 | 67.59K |
| 2024-04-17 | 51.17 | 51.07 | ↓$0.10 (-0.20%) | 51.03 | 51.66 | 109.03K |
| 2024-04-16 | 51.79 | 50.92 | ↓$0.87 (-1.68%) | 50.85 | 51.79 | 112K |
| 2024-04-15 | 50.78 | 50.52 | ↓$0.26 (-0.51%) | 50.42 | 51.03 | 57.78K |
| 2024-04-12 | 50.90 | 50.54 | ↓$0.36 (-0.71%) | 50.34 | 50.95 | 66.03K |
| 2024-04-11 | 51.65 | 51.05 | ↓$0.60 (-1.16%) | 50.91 | 51.65 | 91.43K |
| 2024-04-10 | 51.79 | 51.48 | ↓$0.31 (-0.60%) | 51.33 | 51.81 | 63.62K |
| 2024-04-09 | 51.97 | 52.20 | ↑$0.23 (0.44%) | 51.85 | 52.20 | 74.22K |
| 2024-04-08 | 51.95 | 51.97 | ↑$0.02 (0.04%) | 51.83 | 52.12 | 232.53K |
| 2024-04-05 | 51.60 | 51.98 | ↑$0.38 (0.74%) | 51.60 | 52.04 | 64.44K |
| 2024-04-04 | 52.33 | 51.63 | ↓$0.70 (-1.34%) | 51.45 | 52.33 | 36.97K |
| 2024-04-03 | 52.00 | 52.12 | ↑$0.12 (0.23%) | 51.84 | 52.21 | 68.24K |
| 2024-04-02 | 52.37 | 51.90 | ↓$0.47 (-0.90%) | 51.43 | 52.46 | 212.80K |
| 2024-04-01 | 54.54 | 54.21 | ↓$0.33 (-0.61%) | 54.05 | 54.54 | 41.22K |
| 2024-03-28 | 54.43 | 54.54 | ↑$0.11 (0.20%) | 54.43 | 54.72 | 59.51K |
| 2024-03-27 | 54.29 | 54.45 | ↑$0.16 (0.29%) | 54.25 | 54.50 | 32.87K |
| 2024-03-26 | 53.69 | 54.02 | ↑$0.33 (0.61%) | 53.61 | 54.10 | 27.76K |
| 2024-03-25 | 53.86 | 53.60 | ↓$0.26 (-0.48%) | 53.56 | 53.88 | 34.49K |
| 2024-03-22 | 53.98 | 53.83 | ↓$0.15 (-0.28%) | 53.78 | 54.22 | 191.42K |
| 2024-03-21 | 54.01 | 53.94 | ↓$0.07 (-0.13%) | 53.94 | 54.18 | 72.51K |
| 2024-03-20 | 53.98 | 54.16 | ↑$0.18 (0.33%) | 53.86 | 54.21 | 79.06K |
| 2024-03-19 | 53.64 | 54.14 | ↑$0.50 (0.93%) | 53.64 | 54.14 | 76.52K |
| 2024-03-18 | 53.48 | 53.59 | ↑$0.11 (0.21%) | 53.25 | 53.67 | 56.78K |
| 2024-03-15 | 53.18 | 53.46 | ↑$0.28 (0.53%) | 53.15 | 53.54 | 181.13K |
| 2024-03-14 | 53.61 | 53.49 | ↓$0.12 (-0.22%) | 53.17 | 53.61 | 33.24K |
| 2024-03-13 | 53.60 | 53.59 | ↓$0.01 (-0.02%) | 53.35 | 54.03 | 74.10K |
Create an account or log in to view more rows.
$IHF never selling
$IHF bear trap?
$IHF LETS GOOOOOOOO!!!!!!!
$IHF let’s ride
$IHF had to buy calls
$IHF Momentum is building...
$IHF this is going to skyrocket tmr!!!
$IHF Any red I see I shall buy
$IHF Was last two days consolidation??
$IHF GET IN mofos!!!