iShares US Healthcare Providers ETF (IHF)
52.88
+0.53
(+1.01%)
USD |
NYSEARCA |
Nov 05, 16:00
52.88
0.00 (0.00%)
After-Hours: 20:00
IHF Price: 52.88 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 53.91 | 54.62 | 53.64 | 54.62 | 158268.0 |
| Oct 16, 2024 | 55.20 | 56.20 | 55.20 | 56.08 | 46610.00 |
| Oct 15, 2024 | 54.90 | 55.79 | 54.61 | 54.98 | 84246.00 |
| Oct 14, 2024 | 56.19 | 56.86 | 56.06 | 56.83 | 48888.00 |
| Oct 11, 2024 | 55.70 | 56.28 | 55.70 | 56.08 | 24280.00 |
| Oct 10, 2024 | 55.46 | 55.69 | 55.39 | 55.64 | 43804.00 |
| Oct 09, 2024 | 54.82 | 55.47 | 54.79 | 55.41 | 41478.00 |
| Oct 08, 2024 | 54.97 | 55.16 | 54.68 | 54.86 | 28614.00 |
| Oct 07, 2024 | 55.16 | 55.20 | 54.61 | 54.81 | 60744.00 |
| Oct 04, 2024 | 55.52 | 55.69 | 55.28 | 55.36 | 50538.00 |
| Oct 03, 2024 | 55.69 | 55.69 | 55.16 | 55.33 | 44731.00 |
| Oct 02, 2024 | 56.08 | 56.08 | 55.56 | 55.83 | 194915.0 |
| Oct 01, 2024 | 56.97 | 56.97 | 56.18 | 56.18 | 35641.00 |
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
49.77
Average
51.92
Median