iShares US Healthcare Providers ETF (IHF)
53.38
-0.04
(-0.07%)
USD |
NYSEARCA |
Nov 22, 16:00
53.38
0.00 (0.00%)
After-Hours: 19:26
IHF Price: 53.38 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 52.82 | 53.42 | 52.76 | 53.42 | 63033.00 |
| Nov 20, 2024 | 52.34 | 53.03 | 52.26 | 53.01 | 112730.0 |
| Nov 19, 2024 | 52.06 | 52.38 | 52.02 | 52.07 | 44822.00 |
| Nov 18, 2024 | 52.42 | 52.71 | 52.36 | 52.51 | 66626.00 |
| Nov 15, 2024 | 53.15 | 53.24 | 52.36 | 52.39 | 56722.00 |
| Nov 14, 2024 | 54.01 | 54.09 | 53.18 | 53.26 | 63254.00 |
| Nov 13, 2024 | 54.73 | 54.82 | 54.06 | 54.22 | 61342.00 |
| Nov 12, 2024 | 55.50 | 55.62 | 54.74 | 54.77 | 55863.00 |
| Nov 11, 2024 | 55.38 | 55.91 | 55.25 | 55.71 | 31607.00 |
| Nov 08, 2024 | 54.98 | 55.09 | 54.73 | 54.74 | 55007.00 |
| Nov 07, 2024 | 54.44 | 54.79 | 54.31 | 54.70 | 87462.00 |
| Nov 06, 2024 | 54.16 | 54.42 | 53.82 | 54.32 | 85966.00 |
| Nov 05, 2024 | 52.23 | 52.92 | 52.23 | 52.91 | 41271.00 |
| Nov 04, 2024 | 52.45 | 52.73 | 52.20 | 52.35 | 61694.00 |
| Nov 01, 2024 | 52.20 | 52.65 | 52.20 | 52.48 | 35722.00 |
| Oct 31, 2024 | 52.55 | 52.55 | 51.99 | 51.99 | 42073.00 |
| Oct 30, 2024 | 52.39 | 52.86 | 52.24 | 52.43 | 28236.00 |
| Oct 29, 2024 | 52.52 | 52.96 | 52.50 | 52.56 | 38085.00 |
| Oct 28, 2024 | 52.82 | 53.02 | 52.53 | 52.53 | 73345.00 |
| Oct 25, 2024 | 53.08 | 53.48 | 52.64 | 52.71 | 33040.00 |
| Oct 24, 2024 | 53.24 | 53.85 | 52.86 | 52.92 | 100308.0 |
| Oct 23, 2024 | 53.27 | 53.39 | 52.66 | 52.84 | 124517.0 |
| Oct 22, 2024 | 53.13 | 53.40 | 52.96 | 53.25 | 82624.00 |
| Oct 21, 2024 | 53.92 | 54.09 | 53.33 | 53.35 | 77674.00 |
| Oct 18, 2024 | 54.26 | 54.47 | 53.81 | 54.14 | 100781.0 |
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
49.94
Average
52.00
Median