US Healthcare Providers Ishares ETF (NY: IHF )

275.15 USD +1.11 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 267.50 269.44 267.50 268.63 11,162 -0.25(-0.09%)
Jul 29, 2021 268.55 269.48 268.26 268.88 16,791 +1.16(+0.43%)
Jul 28, 2021 267.77 268.17 266.00 267.72 17,637 -1.75(-0.65%)
Jul 27, 2021 267.29 269.49 266.47 269.47 8,181 +1.30(+0.48%)
Jul 26, 2021 270.96 271.15 267.39 268.17 8,980 -3.00(-1.11%)
Jul 23, 2021 270.31 271.57 269.96 271.17 7,131 +1.59(+0.59%)
Jul 22, 2021 270.33 270.33 268.10 269.58 6,365 -0.38(-0.14%)
Jul 21, 2021 270.42 270.42 268.30 269.96 13,345 +1.25(+0.47%)
Jul 20, 2021 265.41 270.22 265.41 268.71 1,028,506 +5.57(+2.12%)
Jul 19, 2021 265.27 265.53 261.90 263.14 9,364 -4.11(-1.54%)
Jul 16, 2021 269.24 269.24 267.11 267.25 14,198 -0.49(-0.18%)
Jul 15, 2021 265.73 268.24 265.72 267.74 10,329 +0.45(+0.17%)
Jul 14, 2021 270.33 270.55 266.99 267.29 12,732 -2.45(-0.91%)
Jul 13, 2021 270.69 270.86 269.74 269.74 6,620 -1.21(-0.45%)
Jul 12, 2021 268.70 271.04 268.70 270.95 36,699 +1.80(+0.67%)
Jul 09, 2021 268.32 269.34 268.32 269.15 8,228 +2.67(+1.00%)
Jul 08, 2021 266.00 267.07 264.68 266.48 9,466 -2.43(-0.90%)
Jul 07, 2021 268.40 269.05 266.83 268.91 17,949 +0.56(+0.21%)
Jul 06, 2021 268.88 268.88 266.35 268.35 9,357 -1.47(-0.54%)
Jul 02, 2021 268.30 270.04 267.87 269.82 10,705 +1.49(+0.56%)
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.