US Healthcare Providers Ishares ETF (NY: IHF )

263.48 USD -0.84 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 182.91 183.36 182.07 182.56 99,447 +0.32(+0.18%)
Jul 30, 2018 183.46 183.57 182.17 182.24 239,988 -1.09(-0.59%)
Jul 27, 2018 185.12 185.12 183.11 183.33 10,100 -1.61(-0.87%)
Jul 26, 2018 183.51 185.45 183.51 184.94 7,902 +1.64(+0.89%)
Jul 25, 2018 181.71 183.42 181.71 183.30 23,784 +2.01(+1.11%)
Jul 24, 2018 183.66 183.66 180.93 181.29 49,170 -2.46(-1.34%)
Jul 23, 2018 182.52 184.25 182.52 183.75 10,820 +1.89(+1.04%)
Jul 20, 2018 181.59 182.42 181.59 181.86 22,436 -0.50(-0.27%)
Jul 19, 2018 182.14 182.60 181.03 182.36 22,316 -0.21(-0.12%)
Jul 18, 2018 182.20 183.04 181.96 182.57 24,025 +0.35(+0.19%)
Jul 17, 2018 182.32 182.32 181.27 182.22 16,867 -0.74(-0.41%)
Jul 16, 2018 184.15 184.15 182.83 182.96 16,745 -0.93(-0.50%)
Jul 13, 2018 183.03 184.21 183.03 183.89 33,215 +0.78(+0.43%)
Jul 12, 2018 183.10 184.03 182.32 183.11 22,543 +1.24(+0.68%)
Jul 11, 2018 182.09 182.58 181.41 181.87 18,687 -0.56(-0.31%)
Jul 10, 2018 182.43 183.07 182.26 182.43 26,967 +0.55(+0.30%)
Jul 09, 2018 180.77 182.06 180.77 181.88 36,766 +1.66(+0.92%)
Jul 06, 2018 179.39 180.29 179.21 180.22 10,439 +1.17(+0.65%)
Jul 05, 2018 178.70 179.13 177.85 179.05 33,869 +1.39(+0.78%)
Jul 03, 2018 177.66 177.66 177.66 0 +0.97(+0.55%)
Jul 02, 2018 175.01 176.74 174.23 176.69 133,189 +1.05(+0.60%)
Jun 29, 2018 176.62 177.02 175.52 175.64 69,290 -0.81(-0.46%)
Jun 28, 2018 176.13 176.67 173.89 176.45 1,448,596 -1.99(-1.12%)
Jun 27, 2018 179.80 179.83 178.30 178.44 141,969 -1.44(-0.80%)
Jun 26, 2018 180.53 180.53 179.73 179.88 50,207 -0.70(-0.39%)
Jun 25, 2018 181.69 181.97 179.32 180.58 607,477 -1.72(-0.94%)
Jun 22, 2018 182.42 182.56 181.86 182.30 7,499 +0.48(+0.26%)
Jun 21, 2018 182.50 182.75 181.56 181.82 25,498 -0.83(-0.45%)
Jun 20, 2018 182.07 182.86 181.51 182.65 83,187 +1.25(+0.69%)
Jun 19, 2018 179.67 181.54 179.67 181.40 15,374 +0.65(+0.36%)
Jun 18, 2018 181.60 181.60 180.21 180.75 86,850 -0.90(-0.50%)
Jun 15, 2018 181.65 180.69 181.65 22,803 +0.96(+0.53%)
Jun 14, 2018 180.41 180.85 180.12 180.69 120,405 +0.67(+0.37%)
Jun 13, 2018 179.82 180.92 179.61 180.02 119,493 +1.31(+0.73%)
Jun 12, 2018 178.86 179.12 177.51 178.71 19,116 -0.06(-0.03%)
Jun 11, 2018 176.67 178.91 176.42 178.77 17,638 +2.28(+1.29%)
Jun 08, 2018 175.08 176.51 175.08 176.49 6,068 +1.50(+0.86%)
Jun 07, 2018 175.58 175.68 174.58 174.99 16,904 -0.26(-0.15%)
Jun 06, 2018 175.29 175.25 11,145 +1.66(+0.96%)
Jun 05, 2018 172.54 173.59 172.45 173.59 22,618 +1.00(+0.58%)
Jun 04, 2018 172.22 172.59 171.52 172.59 16,798 +0.75(+0.44%)
Jun 01, 2018 171.48 171.84 170.89 171.84 46,829 +0.89(+0.52%)
May 31, 2018 173.59 173.59 170.76 170.95 8,539 -2.92(-1.68%)
May 30, 2018 172.19 174.45 172.19 173.87 26,157 +2.08(+1.21%)
May 29, 2018 171.82 171.91 170.75 171.79 7,186 -1.13(-0.65%)
May 25, 2018 172.92 172.92 172.92 0 +1.51(+0.88%)
May 24, 2018 171.43 171.64 170.34 171.41 8,938 -0.07(-0.04%)
May 23, 2018 171.75 171.81 170.75 171.48 7,351 -0.43(-0.25%)
May 22, 2018 173.10 173.10 171.91 171.91 10,444 -0.83(-0.48%)
May 21, 2018 172.55 173.17 172.32 172.74 13,470 +0.91(+0.53%)
May 18, 2018 171.53 172.20 171.26 171.83 12,580 +0.14(+0.08%)
May 17, 2018 170.39 171.90 170.29 171.69 22,470 +1.21(+0.71%)
May 16, 2018 169.31 170.87 169.27 170.48 36,926 +1.58(+0.94%)
May 15, 2018 169.24 169.50 168.78 168.90 23,020 -1.03(-0.61%)
May 14, 2018 169.08 170.17 169.08 169.93 9,457 +1.22(+0.72%)
May 11, 2018 167.43 168.87 165.54 168.71 31,401 +2.04(+1.22%)
May 10, 2018 164.96 166.85 164.96 166.67 7,141 +2.22(+1.35%)
May 09, 2018 164.54 164.66 163.20 164.45 29,235 +0.15(+0.09%)
May 08, 2018 164.88 165.01 163.91 164.30 9,670 -0.89(-0.54%)
May 07, 2018 165.77 166.17 164.78 165.19 48,185 -0.38(-0.23%)
May 04, 2018 164.26 166.24 163.48 165.57 11,199 +1.02(+0.62%)
May 03, 2018 164.49 164.78 161.98 164.55 10,086 -0.74(-0.45%)
May 02, 2018 164.40 166.40 164.40 165.29 171,670 +0.45(+0.27%)
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.