iShares U.S. Healthcare Providers ETF (IHF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 51.28 | 52.01 | 51.00 | 51.44 | 51.44 | 67,600 |
| 30 Apr 2024 | 52.09 | 52.09 | 51.78 | 51.84 | 51.84 | 340,600 |
| 29 Apr 2024 | 51.93 | 52.28 | 51.92 | 52.06 | 52.06 | 43,400 |
| 26 Apr 2024 | 51.96 | 52.09 | 51.56 | 51.92 | 51.92 | 56,900 |
| 25 Apr 2024 | 52.13 | 52.21 | 51.92 | 52.11 | 52.11 | 91,100 |
| 24 Apr 2024 | 52.25 | 52.32 | 51.89 | 52.25 | 52.25 | 31,000 |
| 23 Apr 2024 | 52.18 | 52.68 | 52.10 | 52.32 | 52.32 | 45,500 |
| 22 Apr 2024 | 52.15 | 52.49 | 52.03 | 52.06 | 52.06 | 244,800 |
| 19 Apr 2024 | 51.81 | 52.41 | 51.78 | 52.21 | 52.21 | 72,400 |
| 18 Apr 2024 | 51.42 | 52.12 | 51.42 | 51.55 | 51.55 | 67,600 |
| 17 Apr 2024 | 51.17 | 51.66 | 51.01 | 51.07 | 51.07 | 109,000 |
| 16 Apr 2024 | 51.79 | 51.79 | 50.85 | 50.92 | 50.92 | 112,000 |
| 15 Apr 2024 | 50.78 | 51.03 | 50.42 | 50.52 | 50.52 | 57,800 |
| 12 Apr 2024 | 50.90 | 50.95 | 50.34 | 50.54 | 50.54 | 66,500 |
| 11 Apr 2024 | 51.65 | 51.65 | 50.91 | 51.05 | 51.05 | 91,400 |
| 10 Apr 2024 | 51.79 | 51.81 | 51.32 | 51.48 | 51.48 | 63,600 |
| 09 Apr 2024 | 51.97 | 52.20 | 51.85 | 52.20 | 52.20 | 74,200 |
| 08 Apr 2024 | 51.95 | 52.12 | 51.83 | 51.97 | 51.97 | 265,500 |
| 05 Apr 2024 | 51.60 | 52.04 | 51.60 | 51.98 | 51.98 | 64,400 |
| 04 Apr 2024 | 52.33 | 52.33 | 51.45 | 51.63 | 51.63 | 37,000 |
| 03 Apr 2024 | 52.00 | 52.21 | 51.84 | 52.12 | 52.12 | 68,200 |
| 02 Apr 2024 | 52.37 | 52.48 | 51.43 | 51.90 | 51.90 | 212,900 |
| 01 Apr 2024 | 54.54 | 54.54 | 54.05 | 54.21 | 54.21 | 42,200 |
| 28 Mar 2024 | 54.43 | 54.72 | 54.43 | 54.54 | 54.54 | 59,500 |
| 27 Mar 2024 | 54.29 | 54.50 | 54.24 | 54.45 | 54.45 | 32,900 |
| 26 Mar 2024 | 53.69 | 54.10 | 53.61 | 54.02 | 54.02 | 27,800 |
| 25 Mar 2024 | 53.86 | 53.95 | 53.56 | 53.60 | 53.60 | 34,500 |
| 22 Mar 2024 | 53.98 | 54.22 | 53.78 | 53.83 | 53.83 | 191,400 |
| 21 Mar 2024 | 54.01 | 54.18 | 53.91 | 53.94 | 53.94 | 72,500 |
| 21 Mar 2024 | 0.105 Dividend | |||||
| 20 Mar 2024 | 53.98 | 54.21 | 53.86 | 54.16 | 54.06 | 79,100 |
| 19 Mar 2024 | 53.64 | 54.14 | 53.64 | 54.14 | 54.04 | 76,500 |
| 18 Mar 2024 | 53.48 | 53.68 | 53.25 | 53.59 | 53.49 | 56,800 |
| 15 Mar 2024 | 53.18 | 53.54 | 53.15 | 53.46 | 53.36 | 181,100 |
| 14 Mar 2024 | 53.61 | 53.61 | 53.17 | 53.49 | 53.39 | 33,200 |
| 13 Mar 2024 | 53.60 | 54.03 | 53.35 | 53.59 | 53.49 | 74,100 |
| 12 Mar 2024 | 53.68 | 53.68 | 53.29 | 53.54 | 53.44 | 36,200 |
| 11 Mar 2024 | 53.14 | 53.69 | 52.98 | 53.57 | 53.47 | 55,600 |
| 08 Mar 2024 | 53.22 | 53.63 | 53.16 | 53.16 | 53.06 | 44,600 |
| 07 Mar 2024 | 52.92 | 53.36 | 52.92 | 53.24 | 53.14 | 44,100 |
| 07 Mar 2024 | 5:1 Stock split | |||||
| 06 Mar 2024 | 52.52 | 52.79 | 52.51 | 52.78 | 52.68 | 75,000 |
| 05 Mar 2024 | 52.83 | 52.83 | 52.28 | 52.40 | 52.30 | 80,500 |
| 04 Mar 2024 | 52.63 | 53.14 | 52.63 | 52.86 | 52.76 | 199,000 |
| 01 Mar 2024 | 52.83 | 52.83 | 52.18 | 52.70 | 52.60 | 54,000 |
| 29 Feb 2024 | 53.33 | 53.33 | 52.74 | 52.97 | 52.87 | 113,500 |
| 28 Feb 2024 | 53.39 | 53.39 | 52.82 | 53.08 | 52.98 | 228,000 |
| 27 Feb 2024 | 53.97 | 54.18 | 53.84 | 53.86 | 53.75 | 547,500 |
| 26 Feb 2024 | 54.14 | 54.29 | 53.94 | 53.96 | 53.86 | 79,500 |
| 23 Feb 2024 | 53.94 | 54.18 | 53.94 | 54.12 | 54.02 | 59,000 |
| 22 Feb 2024 | 53.82 | 54.08 | 53.70 | 54.00 | 53.90 | 42,000 |
| 21 Feb 2024 | 53.74 | 53.83 | 53.48 | 53.79 | 53.68 | 60,000 |
| 20 Feb 2024 | 53.97 | 54.05 | 53.76 | 53.77 | 53.67 | 50,000 |
| 16 Feb 2024 | 54.00 | 54.31 | 53.93 | 53.99 | 53.89 | 49,000 |
| 15 Feb 2024 | 53.80 | 54.05 | 53.78 | 54.02 | 53.91 | 74,500 |
| 14 Feb 2024 | 53.53 | 53.72 | 53.40 | 53.68 | 53.57 | 44,000 |
| 13 Feb 2024 | 53.43 | 54.03 | 53.06 | 53.27 | 53.16 | 63,000 |
| 12 Feb 2024 | 53.32 | 53.99 | 53.32 | 53.96 | 53.86 | 71,500 |
| 09 Feb 2024 | 53.14 | 53.42 | 53.14 | 53.40 | 53.30 | 50,500 |
| 08 Feb 2024 | 52.82 | 53.14 | 52.82 | 53.11 | 53.01 | 146,500 |
| 07 Feb 2024 | 52.60 | 53.04 | 52.60 | 52.82 | 52.72 | 121,500 |
| 06 Feb 2024 | 51.73 | 52.36 | 51.73 | 52.30 | 52.20 | 186,500 |
| 05 Feb 2024 | 52.28 | 52.32 | 51.65 | 51.66 | 51.56 | 79,000 |
| 02 Feb 2024 | 52.22 | 52.54 | 52.05 | 52.33 | 52.23 | 52,000 |
| 01 Feb 2024 | 51.84 | 52.29 | 51.77 | 52.17 | 52.07 | 92,500 |
| 31 Jan 2024 | 51.97 | 52.44 | 51.96 | 51.96 | 51.86 | 55,000 |
| 30 Jan 2024 | 51.96 | 52.08 | 51.77 | 51.92 | 51.82 | 73,500 |
| 29 Jan 2024 | 51.39 | 51.80 | 51.39 | 51.79 | 51.69 | 75,000 |
| 26 Jan 2024 | 51.18 | 51.46 | 51.18 | 51.43 | 51.33 | 159,000 |
| 25 Jan 2024 | 50.90 | 51.10 | 50.16 | 51.09 | 50.99 | 231,500 |
| 24 Jan 2024 | 52.76 | 52.88 | 51.83 | 51.83 | 51.73 | 70,500 |
| 23 Jan 2024 | 52.11 | 52.37 | 52.00 | 52.19 | 52.09 | 65,000 |
| 22 Jan 2024 | 51.68 | 52.18 | 51.67 | 52.14 | 52.04 | 89,000 |
| 19 Jan 2024 | 52.03 | 52.03 | 51.43 | 51.43 | 51.33 | 228,500 |
| 18 Jan 2024 | 51.19 | 52.06 | 50.84 | 52.02 | 51.92 | 100,000 |
| 17 Jan 2024 | 52.30 | 52.93 | 52.30 | 52.50 | 52.40 | 63,000 |
| 16 Jan 2024 | 52.52 | 52.61 | 52.40 | 52.58 | 52.48 | 91,500 |
| 12 Jan 2024 | 52.60 | 52.92 | 52.41 | 52.70 | 52.60 | 104,500 |
| 11 Jan 2024 | 53.12 | 53.45 | 53.07 | 53.43 | 53.33 | 36,000 |
| 10 Jan 2024 | 53.45 | 53.46 | 53.00 | 53.25 | 53.14 | 60,000 |
| 09 Jan 2024 | 53.25 | 53.44 | 53.14 | 53.44 | 53.33 | 46,000 |
| 08 Jan 2024 | 53.08 | 53.39 | 52.72 | 53.36 | 53.25 | 74,500 |
| 05 Jan 2024 | 53.18 | 53.18 | 52.82 | 53.08 | 52.98 | 33,500 |
| 04 Jan 2024 | 53.07 | 53.56 | 53.07 | 53.24 | 53.14 | 38,000 |
| 03 Jan 2024 | 53.58 | 53.69 | 53.05 | 53.06 | 52.96 | 108,000 |
| 02 Jan 2024 | 52.48 | 53.51 | 52.35 | 53.45 | 53.35 | 190,000 |
| 29 Dec 2023 | 52.56 | 52.63 | 52.41 | 52.51 | 52.41 | 49,000 |
| 28 Dec 2023 | 52.49 | 52.73 | 52.43 | 52.58 | 52.47 | 98,500 |
| 27 Dec 2023 | 52.47 | 52.47 | 52.28 | 52.46 | 52.36 | 148,000 |
| 26 Dec 2023 | 52.37 | 52.59 | 52.33 | 52.42 | 52.32 | 44,500 |
| 22 Dec 2023 | 52.09 | 52.33 | 52.09 | 52.29 | 52.19 | 60,000 |
| 21 Dec 2023 | 51.80 | 52.07 | 51.66 | 52.03 | 51.93 | 67,000 |
| 20 Dec 2023 | 51.85 | 52.15 | 51.28 | 51.28 | 51.18 | 168,000 |
| 20 Dec 2023 | 0.505 Dividend | |||||
| 19 Dec 2023 | 51.94 | 52.11 | 51.79 | 52.11 | 51.51 | 163,000 |
| 18 Dec 2023 | 51.81 | 51.90 | 51.70 | 51.80 | 51.19 | 103,000 |
| 15 Dec 2023 | 52.63 | 52.63 | 51.70 | 51.78 | 51.17 | 53,500 |
| 14 Dec 2023 | 53.09 | 53.09 | 52.31 | 52.61 | 52.00 | 113,000 |
| 13 Dec 2023 | 52.18 | 53.00 | 52.18 | 53.00 | 52.39 | 41,500 |
| 12 Dec 2023 | 52.03 | 52.46 | 51.97 | 52.31 | 51.71 | 120,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.