iShares US Healthcare Providers (IHF)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.43 | -2.76008492569 | 51.81 | 52.61 | 50 | 124403 | 51.30406734 | SP |
| 4 | -1.66 | -3.18985395849 | 52.04 | 53.5 | 50 | 95513 | 52.13645672 | SP |
| 12 | -4.31 | -7.8807825928 | 54.69 | 54.71 | 47.21 | 109358 | 50.53318079 | SP |
| 26 | -7.49 | -12.9428028339 | 57.87 | 58.9449 | 47.21 | 84065 | 52.63246373 | SP |
| 52 | -3.75800081 | -6.94152121204 | 54.13800081 | 58.9449 | 47.21 | 80068 | 52.84596396 | SP |
| 156 | -0.92600076 | -1.80485858629 | 51.30600076 | 59.46000089 | 47.21 | 53869 | 52.81933782 | SP |
| 260 | 10.2619994 | 25.5795384778 | 40.1180006 | 59.46000089 | 26.9000004 | 49087 | 49.84977865 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 50.34 | -1.82 | -3.49 | 50.08 | 50.96 | 50 | 192621 |
| 1740094200 | 52.16 | -0.35 | -0.67 | 52.25 | 52.3736 | 52.03 | 66820 |
| 1740007800 | 52.51 | 0.9 | 1.74 | 51.5 | 52.61 | 51.48 | 61824 |
| 1739921400 | 51.61 | -0.56 | -1.07 | 51.81 | 52 | 51.445 | 176348 |
| 1739575800 | 52.17 | -0.48 | -0.91 | 52.65 | 52.88 | 52.1 | 67461 |
| 1739489400 | 52.65 | 1.1 | 2.13 | 51.81 | 52.68 | 51.74 | 89024 |
| 1739403000 | 51.55 | -0.29 | -0.56 | 51.96 | 52.49 | 51.525 | 73205 |
| 1739316600 | 51.84 | -0.23 | -0.44 | 51.92 | 52.23 | 51.5 | 89167 |
| 1739230200 | 52.07 | 0.4 | 0.77 | 51.87 | 52.14 | 51.41 | 68005 |
| 1738971000 | 51.67 | -0.01 | -0.02 | 51.9 | 52.15 | 51.65 | 55786 |
| 1738884600 | 51.68 | -1.33 | -2.51 | 52.86 | 52.86 | 51.4 | 208379 |
| 1738798200 | 53.01 | -0.02 | -0.04 | 52.72 | 53.05 | 52.36 | 57340 |
| 1738711800 | 53.03 | -0.18 | -0.34 | 52.69 | 53.361 | 52.49 | 109834 |
| 1738625400 | 53.21 | 0.41 | 0.78 | 52.31 | 53.5 | 52.27 | 92817 |
| 1738366200 | 52.8 | -0.11 | -0.21 | 52.86 | 53.385 | 52.7001 | 75796 |
| 1738279800 | 52.91 | 0.23 | 0.44 | 52.13 | 52.985 | 52.01 | 116069 |
| 1738193400 | 52.68 | -0.36 | -0.68 | 53.03 | 53.2399 | 52.39 | 62103 |
| 1738107000 | 53.04 | -0.02 | -0.04 | 53.04 | 53.3 | 52.87 | 48816 |
| 1738020600 | 53.06 | 1.16 | 2.24 | 52.04 | 53.1999 | 52.04 | 103336 |
| 1737761400 | 51.9 | 0.84 | 1.65 | 51.78 | 52.11 | 51.52 | 171306 |
| 1737675000 | 51.06 | 0 | 0.00 | 51.06 | 51.06 | 51.06 | 0 |
| 1737588600 | 51.06 | 0.03 | 0.06 | 50.91 | 51.16 | 50.6354 | 103607 |
| 1737502200 | 51.03 | 1.11 | 2.22 | 50.36 | 51.0593 | 50.36 | 79741 |
| 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 | 109351 |
| 1736379000 | 49.71 | 0.46 | 0.93 | 49.11 | 49.71 | 48.8123 | 77576 |
| 1736292600 | 49.25 | 0.31 | 0.63 | 49.17 | 49.58 | 48.96 | 64062 |
| 1736206200 | 48.94 | 0.25 | 0.51 | 48.8 | 49.43 | 48.75 | 61507 |
| 1735947000 | 48.69 | 0.85 | 1.78 | 48.03 | 48.84 | 47.98 | 78551 |
| 1735860600 | 47.84 | -0.15 | -0.31 | 48.33 | 48.54 | 47.7982 | 142312 |
| 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 | 100189 |
| 1735342200 | 48.41 | -0.27 | -0.55 | 48.44 | 48.74 | 48.1712 | 101933 |
| 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 | 214866 |
| 1734737400 | 48.08 | 0.67 | 1.41 | 47.42 | 48.3956 | 47.42 | 72234 |
| 1734651000 | 47.41 | -0.55 | -1.15 | 48.01 | 48.15 | 47.21 | 194938 |
| 1734564600 | 47.96 | 0.15 | 0.31 | 48.07 | 48.76 | 47.93 | 205250 |
| 1734478200 | 47.81 | -1.11 | -2.27 | 48.15 | 48.76 | 47.64 | 143069 |
| 1734391800 | 48.92 | -1.19 | -2.37 | 49.93 | 50.22 | 48.86 | 139244 |
| 1734132600 | 50.11 | 0.19 | 0.38 | 49.87 | 50.34 | 49.74 | 84746 |
| 1734046200 | 49.92 | -0.93 | -1.82 | 50.75 | 51.07 | 49.855 | 210402 |
| 1733959800 | 50.845 | -1.42 | -2.71 | 52.11 | 52.11 | 50.845 | 228967 |
| 1733873400 | 52.26 | -0.38 | -0.72 | 52.59 | 52.61 | 51.97 | 116308 |
| 1733787000 | 52.64 | 0.58 | 1.11 | 52.21 | 52.845 | 52.1 | 202350 |
| 1733527800 | 52.06 | -0.81 | -1.53 | 53.12 | 53.2305 | 51.87 | 129731 |
| 1733441400 | 52.87 | -1.41 | -2.60 | 54.23 | 54.23 | 52.79 | 33332 |
| 1733355000 | 54.28 | 0.01 | 0.02 | 54.5 | 54.71 | 54.0242 | 79500 |
| 1733268600 | 54.27 | -0.2 | -0.37 | 54.67 | 54.67 | 54.22 | 20589 |
| 1733182200 | 54.47 | -0.18 | -0.33 | 54.69 | 54.69 | 54.09 | 28979 |
| 1732917840 | 54.65 | 0.25 | 0.46 | 54.34 | 54.815 | 54.34 | 42039 |
| 1732750200 | 54.4 | 0.11 | 0.20 | 54.36 | 54.905 | 54.34 | 38896 |
| 1732663800 | 54.29 | -0.14 | -0.26 | 54.42 | 54.42 | 53.792 | 72004 |
| 1732577400 | 54.43 | 1.13 | 2.12 | 53.68 | 54.6 | 53.68 | 63298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
