U.S. markets closed
F S&P 500
5,322.50 +2.25 (+0.04%) F Dow Jones
40,021.00 +11.00 (+0.03%) F Nasdaq
18,664.25 +14.25 (+0.08%) E-mini Russell 2000 Index Futur
2,105.20 +0.30 (+0.01%) Petróleo
79.43 +0.20 (+0.25%) Oro
2,382.00 -3.50 (-0.15%)
iShares U.S. Healthcare Providers ETF (IHF)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 53.68 | 54.02 | 53.64 | 53.64 | 53.64 | 159,500 |
| 15 may 2024 | 53.45 | 53.74 | 53.41 | 53.63 | 53.63 | 91,900 |
| 14 may 2024 | 53.38 | 53.49 | 52.99 | 53.20 | 53.20 | 44,600 |
| 13 may 2024 | 53.27 | 53.38 | 52.97 | 53.15 | 53.15 | 68,300 |
| 10 may 2024 | 53.04 | 53.18 | 52.95 | 53.14 | 53.14 | 60,900 |
| 09 may 2024 | 52.17 | 53.02 | 52.17 | 53.01 | 53.01 | 60,500 |
| 08 may 2024 | 52.49 | 52.70 | 52.11 | 52.24 | 52.24 | 61,700 |
| 07 may 2024 | 52.07 | 52.57 | 52.07 | 52.51 | 52.51 | 144,500 |
| 06 may 2024 | 51.84 | 51.99 | 51.75 | 51.97 | 51.97 | 194,900 |
| 03 may 2024 | 51.92 | 51.92 | 51.21 | 51.69 | 51.69 | 133,900 |
| 02 may 2024 | 51.63 | 51.75 | 51.31 | 51.65 | 51.65 | 160,100 |
| 01 may 2024 | 51.28 | 52.01 | 51.00 | 51.44 | 51.44 | 67,600 |
| 30 abr 2024 | 52.09 | 52.09 | 51.78 | 51.84 | 51.84 | 340,600 |
| 29 abr 2024 | 51.93 | 52.28 | 51.92 | 52.06 | 52.06 | 43,400 |
| 26 abr 2024 | 51.96 | 52.09 | 51.56 | 51.92 | 51.92 | 56,900 |
| 25 abr 2024 | 52.13 | 52.21 | 51.92 | 52.11 | 52.11 | 91,100 |
| 24 abr 2024 | 52.25 | 52.32 | 51.89 | 52.25 | 52.25 | 31,000 |
| 23 abr 2024 | 52.18 | 52.68 | 52.10 | 52.32 | 52.32 | 45,500 |
| 22 abr 2024 | 52.15 | 52.49 | 52.03 | 52.06 | 52.06 | 244,800 |
| 19 abr 2024 | 51.81 | 52.41 | 51.78 | 52.21 | 52.21 | 72,400 |
| 18 abr 2024 | 51.42 | 52.12 | 51.42 | 51.55 | 51.55 | 67,600 |
| 17 abr 2024 | 51.17 | 51.66 | 51.01 | 51.07 | 51.07 | 109,000 |
| 16 abr 2024 | 51.79 | 51.79 | 50.85 | 50.92 | 50.92 | 112,000 |
| 15 abr 2024 | 50.78 | 51.03 | 50.42 | 50.52 | 50.52 | 57,800 |
| 12 abr 2024 | 50.90 | 50.95 | 50.34 | 50.54 | 50.54 | 66,500 |
| 11 abr 2024 | 51.65 | 51.65 | 50.91 | 51.05 | 51.05 | 91,400 |
| 10 abr 2024 | 51.79 | 51.81 | 51.32 | 51.48 | 51.48 | 63,600 |
| 09 abr 2024 | 51.97 | 52.20 | 51.85 | 52.20 | 52.20 | 74,200 |
| 08 abr 2024 | 51.95 | 52.12 | 51.83 | 51.97 | 51.97 | 265,500 |
| 05 abr 2024 | 51.60 | 52.04 | 51.60 | 51.98 | 51.98 | 64,400 |
| 04 abr 2024 | 52.33 | 52.33 | 51.45 | 51.63 | 51.63 | 37,000 |
| 03 abr 2024 | 52.00 | 52.21 | 51.84 | 52.12 | 52.12 | 68,200 |
| 02 abr 2024 | 52.37 | 52.48 | 51.43 | 51.90 | 51.90 | 212,900 |
| 01 abr 2024 | 54.54 | 54.54 | 54.05 | 54.21 | 54.21 | 42,200 |
| 28 mar 2024 | 54.43 | 54.72 | 54.43 | 54.54 | 54.54 | 59,500 |
| 27 mar 2024 | 54.29 | 54.50 | 54.24 | 54.45 | 54.45 | 32,900 |
| 26 mar 2024 | 53.69 | 54.10 | 53.61 | 54.02 | 54.02 | 27,800 |
| 25 mar 2024 | 53.86 | 53.95 | 53.56 | 53.60 | 53.60 | 34,500 |
| 22 mar 2024 | 53.98 | 54.22 | 53.78 | 53.83 | 53.83 | 191,400 |
| 21 mar 2024 | 54.01 | 54.18 | 53.91 | 53.94 | 53.94 | 72,500 |
| 21 mar 2024 | 0.105 Dividendo | |||||
| 20 mar 2024 | 53.98 | 54.21 | 53.86 | 54.16 | 54.06 | 79,100 |
| 19 mar 2024 | 53.64 | 54.14 | 53.64 | 54.14 | 54.04 | 76,500 |
| 18 mar 2024 | 53.48 | 53.68 | 53.25 | 53.59 | 53.49 | 56,800 |
| 15 mar 2024 | 53.18 | 53.54 | 53.15 | 53.46 | 53.36 | 181,100 |
| 14 mar 2024 | 53.61 | 53.61 | 53.17 | 53.49 | 53.39 | 33,200 |
| 13 mar 2024 | 53.60 | 54.03 | 53.35 | 53.59 | 53.49 | 74,100 |
| 12 mar 2024 | 53.68 | 53.68 | 53.29 | 53.54 | 53.44 | 36,200 |
| 11 mar 2024 | 53.14 | 53.69 | 52.98 | 53.57 | 53.47 | 55,600 |
| 08 mar 2024 | 53.22 | 53.63 | 53.16 | 53.16 | 53.06 | 44,600 |
| 07 mar 2024 | 52.92 | 53.36 | 52.92 | 53.24 | 53.14 | 44,100 |
| 07 mar 2024 | 5:1 División de acciones | |||||
| 06 mar 2024 | 52.52 | 52.79 | 52.51 | 52.78 | 52.68 | 75,000 |
| 05 mar 2024 | 52.83 | 52.83 | 52.28 | 52.40 | 52.30 | 80,500 |
| 04 mar 2024 | 52.63 | 53.14 | 52.63 | 52.86 | 52.76 | 199,000 |
| 01 mar 2024 | 52.83 | 52.83 | 52.18 | 52.70 | 52.60 | 54,000 |
| 29 feb 2024 | 53.33 | 53.33 | 52.74 | 52.97 | 52.87 | 113,500 |
| 28 feb 2024 | 53.39 | 53.39 | 52.82 | 53.08 | 52.98 | 228,000 |
| 27 feb 2024 | 53.97 | 54.18 | 53.84 | 53.86 | 53.75 | 547,500 |
| 26 feb 2024 | 54.14 | 54.29 | 53.94 | 53.96 | 53.86 | 79,500 |
| 23 feb 2024 | 53.94 | 54.18 | 53.94 | 54.12 | 54.02 | 59,000 |
| 22 feb 2024 | 53.82 | 54.08 | 53.70 | 54.00 | 53.90 | 42,000 |
| 21 feb 2024 | 53.74 | 53.83 | 53.48 | 53.79 | 53.68 | 60,000 |
| 20 feb 2024 | 53.97 | 54.05 | 53.76 | 53.77 | 53.67 | 50,000 |
| 16 feb 2024 | 54.00 | 54.31 | 53.93 | 53.99 | 53.89 | 49,000 |
| 15 feb 2024 | 53.80 | 54.05 | 53.78 | 54.02 | 53.91 | 74,500 |
| 14 feb 2024 | 53.53 | 53.72 | 53.40 | 53.68 | 53.57 | 44,000 |
| 13 feb 2024 | 53.43 | 54.03 | 53.06 | 53.27 | 53.16 | 63,000 |
| 12 feb 2024 | 53.32 | 53.99 | 53.32 | 53.96 | 53.86 | 71,500 |
| 09 feb 2024 | 53.14 | 53.42 | 53.14 | 53.40 | 53.30 | 50,500 |
| 08 feb 2024 | 52.82 | 53.14 | 52.82 | 53.11 | 53.01 | 146,500 |
| 07 feb 2024 | 52.60 | 53.04 | 52.60 | 52.82 | 52.72 | 121,500 |
| 06 feb 2024 | 51.73 | 52.36 | 51.73 | 52.30 | 52.20 | 186,500 |
| 05 feb 2024 | 52.28 | 52.32 | 51.65 | 51.66 | 51.56 | 79,000 |
| 02 feb 2024 | 52.22 | 52.54 | 52.05 | 52.33 | 52.23 | 52,000 |
| 01 feb 2024 | 51.84 | 52.29 | 51.77 | 52.17 | 52.07 | 92,500 |
| 31 ene 2024 | 51.97 | 52.44 | 51.96 | 51.96 | 51.86 | 55,000 |
| 30 ene 2024 | 51.96 | 52.08 | 51.77 | 51.92 | 51.82 | 73,500 |
| 29 ene 2024 | 51.39 | 51.80 | 51.39 | 51.79 | 51.69 | 75,000 |
| 26 ene 2024 | 51.18 | 51.46 | 51.18 | 51.43 | 51.33 | 159,000 |
| 25 ene 2024 | 50.90 | 51.10 | 50.16 | 51.09 | 50.99 | 231,500 |
| 24 ene 2024 | 52.76 | 52.88 | 51.83 | 51.83 | 51.73 | 70,500 |
| 23 ene 2024 | 52.11 | 52.37 | 52.00 | 52.19 | 52.09 | 65,000 |
| 22 ene 2024 | 51.68 | 52.18 | 51.67 | 52.14 | 52.04 | 89,000 |
| 19 ene 2024 | 52.03 | 52.03 | 51.43 | 51.43 | 51.33 | 228,500 |
| 18 ene 2024 | 51.19 | 52.06 | 50.84 | 52.02 | 51.92 | 100,000 |
| 17 ene 2024 | 52.30 | 52.93 | 52.30 | 52.50 | 52.40 | 63,000 |
| 16 ene 2024 | 52.52 | 52.61 | 52.40 | 52.58 | 52.48 | 91,500 |
| 12 ene 2024 | 52.60 | 52.92 | 52.41 | 52.70 | 52.60 | 104,500 |
| 11 ene 2024 | 53.12 | 53.45 | 53.07 | 53.43 | 53.33 | 36,000 |
| 10 ene 2024 | 53.45 | 53.46 | 53.00 | 53.25 | 53.14 | 60,000 |
| 09 ene 2024 | 53.25 | 53.44 | 53.14 | 53.44 | 53.33 | 46,000 |
| 08 ene 2024 | 53.08 | 53.39 | 52.72 | 53.36 | 53.25 | 74,500 |
| 05 ene 2024 | 53.18 | 53.18 | 52.82 | 53.08 | 52.98 | 33,500 |
| 04 ene 2024 | 53.07 | 53.56 | 53.07 | 53.24 | 53.14 | 38,000 |
| 03 ene 2024 | 53.58 | 53.69 | 53.05 | 53.06 | 52.96 | 108,000 |
| 02 ene 2024 | 52.48 | 53.51 | 52.35 | 53.45 | 53.35 | 190,000 |
| 29 dic 2023 | 52.56 | 52.63 | 52.41 | 52.51 | 52.41 | 49,000 |
| 28 dic 2023 | 52.49 | 52.73 | 52.43 | 52.58 | 52.47 | 98,500 |
| 27 dic 2023 | 52.47 | 52.47 | 52.28 | 52.46 | 52.36 | 148,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.