iShares US Healthcare Providers ETF (IHF)
54.64
+0.19
(+0.35%)
USD |
NYSEARCA |
Mar 28, 16:00
54.64
0.00 (0.00%)
After-Hours: 18:53
IHF Price: 54.64 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 54.29 | 54.50 | 54.24 | 54.45 | 32873.00 |
Mar 26, 2024 | 53.69 | 54.10 | 53.61 | 54.02 | 27759.00 |
Mar 25, 2024 | 53.86 | 53.94 | 53.56 | 53.60 | 34489.00 |
Mar 22, 2024 | 53.98 | 54.22 | 53.78 | 53.83 | 191417.0 |
Mar 21, 2024 | 54.01 | 54.18 | 53.91 | 53.94 | 72512.00 |
Mar 20, 2024 | 53.98 | 54.21 | 53.86 | 54.16 | 79062.00 |
Mar 19, 2024 | 53.64 | 54.14 | 53.64 | 54.14 | 76519.00 |
Mar 18, 2024 | 53.48 | 53.68 | 53.25 | 53.59 | 56780.00 |
Mar 15, 2024 | 53.18 | 53.54 | 53.15 | 53.46 | 181133.0 |
Mar 14, 2024 | 53.61 | 53.61 | 53.17 | 53.49 | 33240.00 |
Mar 13, 2024 | 53.60 | 54.03 | 53.35 | 53.59 | 74102.00 |
Mar 12, 2024 | 53.68 | 53.68 | 53.29 | 53.54 | 36170.00 |
Mar 11, 2024 | 53.14 | 53.69 | 52.98 | 53.57 | 55560.00 |
Mar 08, 2024 | 53.22 | 53.63 | 53.16 | 53.16 | 44575.00 |
Mar 07, 2024 | 52.92 | 53.36 | 52.92 | 53.24 | 44110.00 |
Mar 06, 2024 | 52.52 | 52.79 | 52.51 | 52.78 | 74810.00 |
Mar 05, 2024 | 52.83 | 52.83 | 52.28 | 52.40 | 80305.00 |
Mar 04, 2024 | 52.63 | 53.14 | 52.63 | 52.86 | 198985.0 |
Mar 01, 2024 | 52.83 | 52.83 | 52.18 | 52.70 | 54040.00 |
Feb 29, 2024 | 53.33 | 53.33 | 52.74 | 52.97 | 113485.0 |
Feb 28, 2024 | 53.39 | 53.39 | 52.82 | 53.08 | 227905.0 |
Feb 27, 2024 | 53.97 | 54.18 | 53.84 | 53.86 | 547640.0 |
Feb 26, 2024 | 54.14 | 54.29 | 53.94 | 53.96 | 79535.00 |
Feb 23, 2024 | 53.94 | 54.18 | 53.94 | 54.12 | 59220.00 |
Feb 22, 2024 | 53.82 | 54.08 | 53.70 | 54.00 | 41850.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
27.40
Minimum
Mar 23 2020
59.18
Maximum
Apr 20 2022
47.29
Average
50.49
Median