IHF

US Healthcare Providers Ishares ETF

$167.39 0.96 (0.58%)
19:59 EDT IHF Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.41 (0.24%)
P/E:       -
Market Cap:       544.02M
EPS:       -
Volume:       164,900
Day's Range:       165.79 - 167.65
52wk Range:       149.00 - 203.31
Previous Close:       167.39
Historical Data for IHF
Date Open High Low Volume Close Change %
05/24/19 166.99 167.65 165.79 164,900 167.39 0.96   0.58%
05/23/19 167.95 167.95 165.47 66,693 166.43 -2.85   -1.68%
05/22/19 168.72 169.52 168.21 53,527 169.28 -0.32   -0.19%
05/21/19 167.49 170.08 167.34 322,700 169.60 3.16   1.90%
05/20/19 164.48 166.88 163.66 96,124 166.44 1.23   0.74%
05/17/19 163.26 166.27 163.26 42,400 165.21 0.80   0.49%
05/16/19 164.51 166.58 163.98 109,675 164.41 0.33   0.20%
05/15/19 163.03 164.77 162.03 62,345 164.08 0.31   0.19%
05/14/19 164.81 165.18 163.77 74,715 163.77 -0.39   -0.24%
05/13/19 163.74 164.54 162.68 117,945 164.16 -2.82   -1.69%
05/10/19 165.95 167.64 163.39 381,800 166.98 1.09   0.66%
05/09/19 164.49 166.86 163.79 80,193 165.89 -0.14   -0.08%
05/08/19 165.38 167.01 163.82 87,427 166.03 0.42   0.25%
05/07/19 166.83 168.21 164.39 432,658 165.61 -2.60   -1.55%
05/06/19 162.06 168.45 162.00 388,126 168.21 3.48   2.11%
05/03/19 164.75 165.08 162.50 78,800 164.73 0.68   0.41%
05/02/19 162.82 164.06 160.90 103,161 164.05 0.88   0.54%
05/01/19 164.43 164.92 162.65 93,346 163.17 -0.39   -0.24%
04/30/19 165.51 165.80 161.35 75,076 163.56 -1.39   -0.84%
04/29/19 165.03 165.47 163.50 173,319 164.95 -0.04   -0.02%
04/26/19 161.66 164.99 161.40 151,800 164.99 3.59   2.22%
04/25/19 159.95 162.10 159.25 313,837 161.40 0.99   0.62%
04/24/19 159.39 160.83 158.94 211,098 160.41 1.06   0.67%
04/23/19 155.46 160.23 155.46 268,640 159.35 4.48   2.89%
04/22/19 154.26 156.11 153.80 206,750 154.87 0.87   0.56%
04/18/19 151.80 154.24 149.76 546,700 154.00 2.89   1.91%
04/17/19 157.06 157.06 149.00 539,310 151.11 -5.20   -3.33%
04/16/19 166.22 166.52 155.18 367,887 156.31 -7.50   -4.58%
04/15/19 161.81 164.07 161.46 165,153 163.81 2.78   1.73%
04/12/19 166.94 166.94 160.29 113,200 161.03 -5.05   -3.04%
04/11/19 170.99 171.15 165.55 50,172 166.08 -4.62   -2.71%
04/10/19 171.32 171.45 170.52 25,267 170.70 -0.33   -0.19%
04/09/19 170.18 171.74 169.82 90,740 171.03 0.03   0.02%
04/08/19 171.52 171.74 170.15 36,084 171.00 -0.74   -0.43%
04/05/19 170.02 171.87 170.02 50,300 171.74 2.13   1.26%
04/04/19 168.30 169.75 168.30 52,765 169.61 1.44   0.86%
04/03/19 168.29 168.97 167.56 54,196 168.17 0.80   0.48%
04/02/19 168.30 168.30 166.57 48,923 167.37 -1.11   -0.66%
04/01/19 169.36 169.36 167.22 45,972 168.48 0.59   0.35%
03/29/19 166.46 168.14 165.98 188,600 167.89 2.21   1.33%
03/28/19 165.46 165.89 164.37 104,044 165.68 0.71   0.43%
03/27/19 165.91 166.63 162.73 206,632 164.97 -1.26   -0.76%
03/26/19 170.05 170.11 165.39 82,247 166.23 -3.06   -1.81%
03/25/19 170.49 170.49 166.87 70,022 169.29 -1.29   -0.76%
03/22/19 173.80 173.99 170.54 55,900 170.58 -3.87   -2.22%
03/21/19 171.51 174.73 171.43 50,593 174.45 2.25   1.31%
03/20/19 175.54 175.54 172.12 35,498 172.20 -3.60   -2.05%
03/19/19 175.02 177.00 174.44 68,884 175.80 1.47   0.84%
03/18/19 172.75 174.49 172.54 483,906 174.33 1.98   1.15%
03/15/19 173.85 174.03 171.82 74,200 172.35 -1.16   -0.67%
03/14/19 173.52 174.47 173.30 64,757 173.51 0.15   0.09%
03/13/19 170.58 174.00 170.58 82,309 173.36 3.53   2.08%
03/12/19 168.33 170.17 168.33 61,840 169.83 1.96   1.17%
03/11/19 166.40 168.11 165.35 67,828 167.87 2.04   1.23%
03/08/19 164.14 165.94 163.72 159,300 165.83 0.58   0.35%
03/07/19 167.01 167.65 164.91 44,029 165.25 -1.45   -0.87%
03/06/19 171.51 171.51 166.60 245,519 166.70 -4.66   -2.72%
03/05/19 171.77 172.40 170.03 164,175 171.36 -0.43   -0.25%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!