US Healthcare Providers Ishares ETF (NY: IHF )

54.68 +0.23 (+0.42%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 174.06 174.71 170.83 171.31 37,482 -1.96(-1.13%)
Jul 30, 2019 171.63 173.34 170.36 173.26 55,239 -0.09(-0.05%)
Jul 29, 2019 172.37 173.55 172.29 173.35 35,012 +0.99(+0.58%)
Jul 26, 2019 170.14 172.41 170.14 172.36 36,162 +2.83(+1.67%)
Jul 25, 2019 171.06 171.10 169.17 169.53 102,109 -1.45(-0.85%)
Jul 24, 2019 170.50 171.26 166.69 170.98 145,954 -0.71(-0.42%)
Jul 23, 2019 170.86 171.92 169.25 171.69 40,880 +0.94(+0.55%)
Jul 22, 2019 171.76 172.34 170.62 170.75 51,992 -0.58(-0.34%)
Jul 19, 2019 173.33 173.33 171.32 171.32 32,017 -1.64(-0.95%)
Jul 18, 2019 172.80 173.56 170.77 172.97 50,786 -0.64(-0.37%)
Jul 17, 2019 173.90 174.70 173.00 173.60 212,049 -0.32(-0.18%)
Jul 16, 2019 173.94 174.82 173.56 173.92 226,523 -0.47(-0.27%)
Jul 15, 2019 175.31 175.31 174.03 174.39 39,748 -0.95(-0.54%)
Jul 12, 2019 173.42 175.45 172.66 175.35 103,927 +2.26(+1.30%)
Jul 11, 2019 171.91 173.86 171.32 173.09 387,964 +6.30(+3.78%)
Jul 10, 2019 165.65 167.12 165.65 166.79 52,038 +1.68(+1.02%)
Jul 09, 2019 165.44 166.05 164.32 165.11 51,189 -1.66(-1.00%)
Jul 08, 2019 167.00 167.00 165.72 166.77 18,138 -0.60(-0.36%)
Jul 05, 2019 165.78 167.96 165.78 167.37 20,412 +1.01(+0.61%)
Jul 03, 2019 165.57 166.96 165.57 166.35 17,925 +1.06(+0.64%)
Jul 02, 2019 164.97 165.31 163.61 165.29 29,929 +0.19(+0.12%)
Jul 01, 2019 166.74 166.85 164.19 165.10 76,299 -0.31(-0.19%)
Jun 28, 2019 164.89 165.42 163.19 165.41 20,619 +0.49(+0.30%)
Jun 27, 2019 163.16 165.32 162.70 164.92 33,446 +2.22(+1.36%)
Jun 26, 2019 165.35 165.35 162.65 162.70 76,348 -2.62(-1.58%)
Jun 25, 2019 166.25 166.25 165.01 165.31 214,503 -0.70(-0.42%)
Jun 24, 2019 167.20 167.20 165.10 166.02 57,296 -1.31(-0.78%)
Jun 21, 2019 165.53 167.55 164.42 167.33 42,275 +1.71(+1.03%)
Jun 20, 2019 168.08 168.08 165.33 165.62 117,839 -0.98(-0.59%)
Jun 19, 2019 164.89 166.83 164.85 166.60 70,731 +1.78(+1.08%)
Jun 18, 2019 165.41 166.34 164.68 164.82 112,567 +0.21(+0.13%)
Jun 17, 2019 163.44 164.63 163.18 164.61 23,606 +1.36(+0.83%)
Jun 14, 2019 163.93 164.11 162.77 163.25 35,878 -0.36(-0.22%)
Jun 13, 2019 162.54 163.72 161.91 163.61 25,350 +1.42(+0.87%)
Jun 12, 2019 162.69 162.69 160.76 162.19 25,080 -0.63(-0.39%)
Jun 11, 2019 164.81 164.81 162.68 162.82 34,788 -1.37(-0.83%)
Jun 10, 2019 163.64 164.81 163.63 164.19 40,272 +1.49(+0.91%)
Jun 07, 2019 161.50 163.24 161.38 162.70 53,298 +1.58(+0.98%)
Jun 06, 2019 161.23 161.98 160.90 161.12 40,233 +0.17(+0.11%)
Jun 05, 2019 162.41 162.41 160.32 160.94 52,309 -0.39(-0.24%)
Jun 04, 2019 159.57 161.58 158.78 161.33 93,290 +3.24(+2.05%)
Jun 03, 2019 158.71 160.02 157.31 158.09 387,034 -0.62(-0.39%)
May 31, 2019 157.98 159.40 156.84 158.71 119,144 -0.44(-0.28%)
May 30, 2019 159.70 159.85 158.22 159.15 90,996 +0.68(+0.43%)
May 29, 2019 158.18 158.72 157.11 158.47 95,605 -0.45(-0.29%)
May 28, 2019 161.61 161.98 158.92 158.92 301,989 -2.51(-1.55%)
May 24, 2019 161.04 161.68 159.88 161.43 170,991 +0.93(+0.58%)
May 23, 2019 161.97 161.97 159.58 160.50 69,156 -2.75(-1.68%)
May 22, 2019 162.71 163.48 162.22 163.25 55,504 -0.31(-0.19%)
May 21, 2019 161.52 164.02 161.38 163.56 334,619 +3.05(+1.90%)
May 20, 2019 158.62 160.94 157.83 160.51 99,674 +1.19(+0.74%)
May 17, 2019 157.44 160.35 157.44 159.32 43,966 +0.77(+0.49%)
May 16, 2019 158.65 160.65 158.14 158.55 113,726 +0.32(+0.20%)
May 15, 2019 157.22 158.90 156.26 158.24 64,647 +0.30(+0.19%)
May 14, 2019 158.94 159.29 157.94 157.94 77,474 -0.38(-0.24%)
May 13, 2019 157.91 158.68 156.88 158.31 122,301 -2.72(-1.69%)
May 10, 2019 160.04 161.67 157.57 161.03 395,902 +1.05(+0.66%)
May 09, 2019 158.63 160.92 157.96 159.98 83,155 -0.14(-0.08%)
May 08, 2019 159.49 161.06 157.98 160.12 90,656 +0.41(+0.25%)
May 07, 2019 160.89 162.22 158.53 159.71 448,639 -2.51(-1.55%)
May 06, 2019 156.29 162.45 156.23 162.22 402,462 +3.36(+2.11%)
May 03, 2019 158.88 159.20 156.71 158.86 81,710 +0.66(+0.41%)
May 02, 2019 157.02 158.22 155.17 158.21 106,971 +0.85(+0.54%)
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.