US Healthcare Providers Ishares ETF (NY: IHF )

54.60 +0.15 (+0.28%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 159.61 159.89 155.60 157.73 77,849 -1.34(-0.84%)
Apr 29, 2019 159.15 159.58 157.68 159.07 179,721 -0.04(-0.02%)
Apr 26, 2019 155.90 159.11 155.65 159.11 157,407 +3.46(+2.22%)
Apr 25, 2019 154.25 156.33 153.58 155.65 325,429 +0.96(+0.62%)
Apr 24, 2019 153.71 155.10 153.28 154.70 218,895 +1.02(+0.67%)
Apr 23, 2019 149.92 154.53 149.92 153.67 278,563 +4.32(+2.89%)
Apr 22, 2019 148.76 150.55 148.32 149.35 214,386 +0.84(+0.56%)
Apr 18, 2019 146.39 148.75 144.43 148.51 566,893 +2.79(+1.91%)
Apr 17, 2019 151.47 151.47 143.69 145.73 559,230 -5.01(-3.33%)
Apr 16, 2019 160.30 160.59 149.65 150.74 381,475 -7.24(-4.58%)
Apr 15, 2019 156.05 158.22 155.71 157.98 171,253 +2.69(+1.73%)
Apr 12, 2019 160.99 160.99 154.58 155.29 117,381 -4.87(-3.04%)
Apr 11, 2019 164.90 165.05 159.65 160.16 52,025 -4.46(-2.71%)
Apr 10, 2019 165.22 165.34 164.45 164.62 26,200 -0.32(-0.19%)
Apr 09, 2019 164.12 165.62 163.77 164.94 94,091 +0.03(+0.02%)
Apr 08, 2019 165.41 165.62 164.08 164.91 37,416 -0.71(-0.43%)
Apr 05, 2019 163.96 165.75 163.96 165.62 52,157 +2.05(+1.26%)
Apr 04, 2019 162.31 163.70 162.31 163.57 54,714 +1.39(+0.86%)
Apr 03, 2019 162.29 162.95 161.59 162.18 56,197 +0.77(+0.48%)
Apr 02, 2019 162.31 162.31 160.64 161.41 50,730 -1.07(-0.66%)
Apr 01, 2019 163.33 163.33 161.26 162.48 47,670 +0.57(+0.35%)
Mar 29, 2019 160.53 162.15 160.06 161.91 195,566 +2.13(+1.33%)
Mar 28, 2019 159.57 159.98 158.51 159.78 107,887 +0.68(+0.43%)
Mar 27, 2019 160.00 160.69 156.93 159.09 214,264 -1.22(-0.76%)
Mar 26, 2019 163.99 164.05 159.50 160.31 85,285 -2.95(-1.81%)
Mar 25, 2019 164.42 164.42 160.93 163.26 72,608 -1.24(-0.76%)
Mar 22, 2019 167.61 167.79 164.47 164.50 57,964 -3.73(-2.22%)
Mar 21, 2019 165.40 168.51 165.32 168.24 52,461 +2.17(+1.31%)
Mar 20, 2019 169.29 169.29 165.99 166.07 36,809 -3.35(-1.98%)
Mar 19, 2019 168.66 170.57 168.11 169.42 71,479 +1.42(+0.84%)
Mar 18, 2019 166.48 168.16 166.28 168.00 502,137 +1.91(+1.15%)
Mar 15, 2019 167.54 167.71 165.58 166.09 76,995 -1.12(-0.67%)
Mar 14, 2019 167.22 168.13 167.01 167.21 67,196 +0.14(+0.09%)
Mar 13, 2019 164.39 167.68 164.39 167.07 85,410 +3.40(+2.08%)
Mar 12, 2019 162.22 163.99 162.22 163.66 64,169 +1.89(+1.17%)
Mar 11, 2019 160.36 162.01 159.35 161.78 70,383 +1.97(+1.23%)
Mar 08, 2019 158.18 159.92 157.78 159.81 165,301 +0.56(+0.35%)
Mar 07, 2019 160.95 161.57 158.92 159.25 45,687 -1.40(-0.87%)
Mar 06, 2019 165.28 165.28 160.55 160.65 254,769 -4.49(-2.72%)
Mar 05, 2019 165.53 166.14 163.86 165.14 170,360 -0.41(-0.25%)
Mar 04, 2019 171.38 171.38 164.74 165.55 156,536 -5.23(-3.06%)
Mar 01, 2019 169.38 171.01 169.38 170.78 69,835 +2.55(+1.52%)
Feb 28, 2019 169.64 170.84 167.39 168.23 150,757 -1.75(-1.03%)
Feb 27, 2019 173.47 173.68 169.24 169.99 162,366 -4.12(-2.36%)
Feb 26, 2019 175.28 175.83 174.07 174.10 50,686 -1.43(-0.81%)
Feb 25, 2019 177.32 177.68 175.42 175.53 177,201 -1.16(-0.65%)
Feb 22, 2019 176.05 176.68 175.56 176.68 23,970 +0.90(+0.51%)
Feb 21, 2019 177.49 177.53 175.11 175.79 45,881 -1.79(-1.01%)
Feb 20, 2019 177.65 178.16 176.50 177.58 64,982 -0.85(-0.48%)
Feb 19, 2019 178.52 178.88 177.63 178.43 378,055 -0.34(-0.19%)
Feb 15, 2019 176.31 178.83 176.31 178.76 31,752 +3.57(+2.04%)
Feb 14, 2019 173.66 175.79 172.80 175.20 29,854 +0.66(+0.38%)
Feb 13, 2019 173.81 175.12 173.46 174.54 66,235 +1.16(+0.67%)
Feb 12, 2019 171.91 173.53 171.12 173.39 49,440 +2.63(+1.54%)
Feb 11, 2019 171.54 171.54 170.43 170.76 40,448 -0.51(-0.30%)
Feb 08, 2019 173.36 173.41 169.99 171.27 55,411 -2.95(-1.69%)
Feb 07, 2019 173.13 174.82 172.89 174.22 46,921 +0.29(+0.17%)
Feb 06, 2019 173.31 173.93 172.25 173.93 66,235 +0.31(+0.18%)
Feb 05, 2019 174.96 175.95 173.52 173.62 43,025 -0.61(-0.35%)
Feb 04, 2019 173.46 174.23 172.51 174.23 59,781 +0.68(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.