US Healthcare Providers Ishares ETF (NY: IHF )

263.46 USD +2.60 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 168.15 168.93 167.78 168.19 14,300 +1.19(+0.71%)
Aug 29, 2019 165.30 167.32 165.30 167.00 32,648 +2.78(+1.69%)
Aug 28, 2019 162.22 165.08 161.75 164.22 25,262 +1.58(+0.97%)
Aug 27, 2019 168.05 168.05 162.59 162.64 73,545 -4.47(-2.67%)
Aug 26, 2019 167.82 167.94 166.82 167.11 19,369 +0.53(+0.32%)
Aug 23, 2019 168.82 170.16 166.00 166.58 27,800 -2.82(-1.66%)
Aug 22, 2019 172.64 172.64 169.29 169.40 23,147 -2.99(-1.73%)
Aug 21, 2019 172.58 173.05 172.04 172.39 16,243 +1.04(+0.61%)
Aug 20, 2019 173.54 173.54 171.35 171.35 20,496 -2.29(-1.32%)
Aug 19, 2019 174.94 175.00 173.64 173.64 37,361 +0.23(+0.13%)
Aug 16, 2019 172.01 174.31 172.01 173.41 17,900 +2.02(+1.18%)
Aug 15, 2019 172.29 172.29 170.40 171.39 17,124 -0.28(-0.16%)
Aug 14, 2019 174.66 174.66 171.60 171.67 44,081 -5.13(-2.90%)
Aug 13, 2019 172.83 177.39 172.02 176.80 18,700 +3.42(+1.97%)
Aug 12, 2019 175.00 175.03 173.32 173.38 17,768 -2.60(-1.48%)
Aug 09, 2019 176.30 176.90 175.40 175.98 11,900 -0.23(-0.13%)
Aug 08, 2019 175.15 176.45 174.77 176.21 32,133 +1.55(+0.89%)
Aug 07, 2019 172.02 174.93 170.95 174.66 68,016 +1.88(+1.09%)
Aug 06, 2019 171.24 172.87 169.97 172.78 36,598 +2.24(+1.31%)
Aug 05, 2019 172.98 174.04 168.67 170.54 53,888 -4.73(-2.70%)
Aug 02, 2019 175.99 176.10 173.60 175.27 28,000 -0.91(-0.52%)
Aug 01, 2019 177.42 178.27 175.10 176.18 41,792 -1.32(-0.74%)
Jul 31, 2019 180.36 181.03 177.01 177.50 36,174 -2.03(-1.13%)
Jul 30, 2019 177.84 179.61 176.52 179.53 53,312 -0.09(-0.05%)
Jul 29, 2019 178.60 179.83 178.52 179.62 33,791 +1.03(+0.58%)
Jul 26, 2019 176.29 178.65 176.29 178.59 34,900 +2.93(+1.67%)
Jul 25, 2019 177.25 177.29 175.29 175.66 98,546 -1.50(-0.85%)
Jul 24, 2019 176.67 177.45 172.72 177.16 140,861 -0.74(-0.42%)
Jul 23, 2019 177.04 178.14 175.37 177.90 39,454 +0.98(+0.55%)
Jul 22, 2019 177.97 178.57 176.79 176.92 50,178 -0.60(-0.34%)
Jul 19, 2019 179.60 179.60 177.52 177.52 30,900 -1.70(-0.95%)
Jul 18, 2019 179.05 179.84 176.95 179.22 49,014 -0.66(-0.37%)
Jul 17, 2019 180.19 181.02 179.26 179.88 204,649 -0.33(-0.18%)
Jul 16, 2019 180.23 181.14 179.84 180.21 218,618 -0.49(-0.27%)
Jul 15, 2019 181.65 181.65 180.32 180.70 38,361 -0.99(-0.54%)
Jul 12, 2019 179.69 181.79 178.90 181.69 100,300 +2.34(+1.30%)
Jul 11, 2019 178.13 180.15 177.52 179.35 374,425 +6.53(+3.78%)
Jul 10, 2019 171.64 173.16 171.64 172.82 50,222 +1.74(+1.02%)
Jul 09, 2019 171.42 172.05 170.26 171.08 49,403 -1.72(-1.00%)
Jul 08, 2019 173.04 173.04 171.71 172.80 17,505 -0.62(-0.36%)
Jul 05, 2019 171.78 174.03 171.78 173.42 19,700 +1.05(+0.61%)
Jul 03, 2019 171.56 173.00 171.56 172.37 17,300 +1.10(+0.64%)
Jul 02, 2019 170.94 171.29 169.53 171.27 28,885 +0.20(+0.12%)
Jul 01, 2019 172.77 172.88 170.13 171.07 73,637 -0.32(-0.19%)
Jun 28, 2019 170.85 171.40 169.09 171.39 19,900 +0.51(+0.30%)
Jun 27, 2019 169.06 171.30 168.58 170.88 32,279 +2.30(+1.36%)
Jun 26, 2019 171.33 171.33 168.54 168.58 73,684 -2.71(-1.58%)
Jun 25, 2019 172.26 172.26 170.98 171.29 207,017 -0.73(-0.42%)
Jun 24, 2019 173.25 173.25 171.07 172.02 55,297 -1.36(-0.78%)
Jun 21, 2019 171.52 173.61 170.37 173.38 40,800 +1.77(+1.03%)
Jun 20, 2019 174.16 174.16 171.30 171.61 113,727 -1.02(-0.59%)
Jun 19, 2019 170.85 172.86 170.81 172.63 68,263 +1.85(+1.08%)
Jun 18, 2019 171.39 172.36 170.63 170.78 108,639 +0.22(+0.13%)
Jun 17, 2019 169.35 170.58 169.08 170.56 22,783 +1.28(+0.76%)
Jun 14, 2019 169.98 170.17 168.78 169.28 34,600 -0.37(-0.22%)
Jun 13, 2019 168.54 169.77 167.89 169.65 24,447 +1.47(+0.87%)
Jun 12, 2019 168.70 168.70 166.70 168.18 24,187 -0.65(-0.39%)
Jun 11, 2019 170.90 170.90 168.69 168.83 33,549 -1.42(-0.83%)
Jun 10, 2019 169.68 170.90 169.67 170.25 38,838 +1.54(+0.91%)
Jun 07, 2019 167.47 169.27 167.34 168.71 51,400 +1.64(+0.98%)
Jun 06, 2019 167.19 167.96 166.84 167.07 38,800 +0.18(+0.11%)
Jun 05, 2019 168.41 168.41 166.24 166.89 50,446 -0.40(-0.24%)
Jun 04, 2019 165.46 167.55 164.64 167.29 89,967 +3.36(+2.05%)
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.