iShares US Healthcare Providers (IHF)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 0.829875518672 | 50.61 | 51.0593 | 49.41 | 127839 | 50.25622401 | SP |
| 4 | 2.62 | 5.412104937 | 48.41 | 51.0593 | 47.65 | 103726 | 49.32957443 | SP |
| 12 | -1.36 | -2.595915251 | 52.39 | 55.91 | 47.21 | 92022 | 50.64199201 | SP |
| 26 | -2.78 | -5.16632596172 | 53.81 | 58.9449 | 47.21 | 78444 | 53.2436042 | SP |
| 52 | -0.64600077 | -1.25009822814 | 51.67600077 | 58.9449 | 47.21 | 72715 | 52.93452208 | SP |
| 156 | -1.07400078 | -2.06126355735 | 52.10400078 | 59.46000089 | 47.21 | 51498 | 52.86974353 | SP |
| 260 | 9.63199938 | 23.2668226382 | 41.39800062 | 59.46000089 | 26.9000004 | 48728 | 49.45354714 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 51.03 | 1.11 | 2.22 | 50.17 | 51.0593 | 50.17 | 84341 |
| 1737156600 | 49.92 | 0.18 | 0.36 | 49.67 | 50.2 | 49.67 | 76614 |
| 1737070200 | 49.74 | -0.78 | -1.54 | 49.93 | 50.24 | 49.41 | 169139 |
| 1736983800 | 50.52 | 0.05 | 0.10 | 50.61 | 50.6206 | 50.17 | 181260 |
| 1736897400 | 50.47 | -0.11 | -0.22 | 50.46 | 50.57 | 49.86 | 67928 |
| 1736811000 | 50.58 | 1.41 | 2.87 | 49.76 | 50.59 | 49.76 | 139004 |
| 1736551800 | 49.17 | -0.54 | -1.09 | 49.35 | 50.04 | 49 | 109545 |
| 1736379000 | 49.71 | 0.46 | 0.93 | 49.11 | 49.71 | 48.8123 | 77881 |
| 1736292600 | 49.25 | 0.31 | 0.63 | 49.17 | 49.58 | 48.96 | 64146 |
| 1736206200 | 48.94 | 0.25 | 0.51 | 48.8 | 49.43 | 48.72 | 61851 |
| 1735947000 | 48.69 | 0.85 | 1.78 | 48.03 | 48.84 | 47.98 | 78565 |
| 1735860600 | 47.84 | -0.15 | -0.31 | 48.33 | 48.54 | 47.7982 | 142452 |
| 1735687800 | 47.99 | -0.02 | -0.04 | 48.12 | 48.3503 | 47.825 | 123766 |
| 1735601400 | 48.01 | -0.4 | -0.83 | 48.14 | 48.14 | 47.65 | 101759 |
| 1735342200 | 48.41 | -0.27 | -0.55 | 48.44 | 48.74 | 48.1712 | 102786 |
| 1735255800 | 48.68 | 0.19 | 0.39 | 48.41 | 48.76 | 48.26 | 78577 |
| 1735077840 | 48.49 | 0.07 | 0.14 | 48.37 | 48.4917 | 48.1133 | 59660 |
| 1734996600 | 48.42 | 0.34 | 0.71 | 48.05 | 48.5 | 47.8201 | 215108 |
| 1734737400 | 48.08 | 0.67 | 1.41 | 47.42 | 48.3956 | 47.42 | 72412 |
| 1734651000 | 47.41 | -0.55 | -1.15 | 48.01 | 48.15 | 47.21 | 195735 |
| 1734564600 | 47.96 | 0.15 | 0.31 | 48.07 | 48.76 | 47.93 | 205940 |
| 1734478200 | 47.81 | -1.11 | -2.27 | 48.15 | 48.76 | 47.64 | 144104 |
| 1734391800 | 48.92 | -1.19 | -2.37 | 49.93 | 50.22 | 48.86 | 139774 |
| 1734132600 | 50.11 | 0.19 | 0.38 | 49.87 | 50.34 | 49.69 | 87613 |
| 1734046200 | 49.92 | -0.93 | -1.82 | 50.75 | 51.07 | 49.855 | 211543 |
| 1733959800 | 50.845 | -1.42 | -2.71 | 52.11 | 52.11 | 50.845 | 229024 |
| 1733873400 | 52.26 | -0.38 | -0.72 | 52.59 | 52.61 | 51.97 | 116791 |
| 1733787000 | 52.64 | 0.58 | 1.11 | 52.21 | 52.845 | 52.1 | 202954 |
| 1733527800 | 52.06 | -0.81 | -1.53 | 53.12 | 53.2305 | 51.87 | 129748 |
| 1733441400 | 52.87 | -1.41 | -2.60 | 54.23 | 54.23 | 52.79 | 33351 |
| 1733355000 | 54.28 | 0.01 | 0.02 | 54.5 | 54.71 | 54.0242 | 81699 |
| 1733268600 | 54.27 | -0.2 | -0.37 | 54.67 | 54.67 | 54.22 | 20688 |
| 1733182200 | 54.47 | -0.18 | -0.33 | 54.69 | 54.69 | 54.09 | 29013 |
| 1732917840 | 54.65 | 0.25 | 0.46 | 54.34 | 54.815 | 54.34 | 42267 |
| 1732750200 | 54.4 | 0.11 | 0.20 | 54.36 | 54.905 | 54.34 | 38909 |
| 1732663800 | 54.29 | -0.14 | -0.26 | 54.42 | 54.42 | 53.792 | 72010 |
| 1732577400 | 54.43 | 1.13 | 2.12 | 53.68 | 54.6 | 53.68 | 63572 |
| 1732318200 | 53.3 | -0.12 | -0.22 | 53.38 | 53.54 | 53.16 | 39761 |
| 1732231800 | 53.42 | 0.41 | 0.77 | 52.94 | 53.42 | 52.76 | 62812 |
| 1732145400 | 53.01 | 0.94 | 1.81 | 52.32 | 53.03 | 52.265 | 112545 |
| 1732059000 | 52.07 | -0.44 | -0.84 | 52.04 | 52.385 | 52.0244 | 44789 |
| 1731972600 | 52.51 | 0.12 | 0.23 | 52.37 | 52.7072 | 52.36 | 66258 |
| 1731713400 | 52.39 | -0.87 | -1.63 | 53.24 | 53.24 | 52.3616 | 54931 |
| 1731627000 | 53.26 | -0.96 | -1.77 | 54.06 | 54.09 | 53.18 | 62783 |
| 1731540600 | 54.22 | -0.55 | -1.00 | 54.82 | 54.82 | 54.055 | 59328 |
| 1731454200 | 54.77 | -0.94 | -1.69 | 55.48 | 55.62 | 54.745 | 55863 |
| 1731367800 | 55.71 | 0.97 | 1.77 | 55.25 | 55.91 | 55.25 | 31488 |
| 1731108600 | 54.74 | 0.04 | 0.07 | 54.98 | 55.09 | 54.73 | 54900 |
| 1731022200 | 54.7 | 0.38 | 0.70 | 54.44 | 54.79 | 54.31 | 75856 |
| 1730935800 | 54.32 | 1.41 | 2.66 | 54.16 | 54.42 | 53.82 | 83183 |
| 1730849400 | 52.91 | 0.56 | 1.07 | 52.23 | 52.925 | 52.17 | 41271 |
| 1730763000 | 52.35 | -0.13 | -0.25 | 52.45 | 52.73 | 52.2 | 57916 |
| 1730500200 | 52.48 | 0.49 | 0.94 | 52.2 | 52.654 | 52.2 | 35705 |
| 1730413800 | 51.99 | -0.44 | -0.84 | 52.55 | 52.55 | 51.99 | 42048 |
| 1730327400 | 52.43 | -0.13 | -0.25 | 52.39 | 52.86 | 52.242 | 28236 |
| 1730241000 | 52.56 | 0.03 | 0.06 | 52.52 | 52.96 | 52.5 | 37985 |
| 1730154600 | 52.53 | -0.18 | -0.34 | 52.82 | 53.02 | 52.53 | 73345 |
| 1729895400 | 52.71 | -0.21 | -0.40 | 53.08 | 53.4777 | 52.64 | 28630 |
| 1729809000 | 52.92 | 0.08 | 0.15 | 53.24 | 53.85 | 52.86 | 100105 |
| 1729722600 | 52.84 | -0.41 | -0.77 | 53.27 | 53.39 | 52.6634 | 124517 |
| 1729636200 | 53.25 | -0.1 | -0.19 | 53.13 | 53.4 | 52.9627 | 82449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
