US Healthcare Providers Ishares ETF (NY: IHF )

261.12 +1.63 (+0.63%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 196.96 196.96 196.96 0 +1.18(+0.60%)
Aug 30, 2018 196.36 196.36 195.70 195.78 33,108 -0.80(-0.41%)
Aug 29, 2018 196.38 197.04 196.11 196.58 39,656 +0.51(+0.26%)
Aug 28, 2018 195.96 196.07 195.40 196.07 20,114 +0.42(+0.21%)
Aug 27, 2018 195.39 195.85 195.26 195.65 33,180 +0.73(+0.37%)
Aug 24, 2018 194.41 195.01 194.25 194.92 50,700 +1.02(+0.53%)
Aug 23, 2018 193.66 194.45 193.56 193.90 47,040 -0.07(-0.04%)
Aug 22, 2018 193.22 194.41 193.04 193.97 71,066 +0.28(+0.14%)
Aug 21, 2018 193.51 193.92 193.14 193.69 76,924 +0.27(+0.14%)
Aug 20, 2018 193.85 193.85 192.86 193.42 280,220 +0.20(+0.10%)
Aug 17, 2018 192.41 193.85 192.26 193.22 66,600 +0.58(+0.30%)
Aug 16, 2018 191.61 192.99 191.61 192.64 84,951 +1.60(+0.84%)
Aug 15, 2018 191.00 191.24 190.24 191.04 28,061 -0.75(-0.39%)
Aug 14, 2018 189.87 191.89 189.87 191.79 69,446 +2.34(+1.24%)
Aug 13, 2018 189.16 190.04 188.58 189.45 35,909 +0.45(+0.24%)
Aug 10, 2018 188.38 189.45 188.34 189.00 19,700 +0.25(+0.13%)
Aug 09, 2018 188.40 189.70 188.24 188.75 21,141 +0.70(+0.37%)
Aug 08, 2018 187.82 188.46 187.25 188.05 35,912 +1.21(+0.65%)
Aug 07, 2018 187.22 187.42 186.80 186.84 41,340 -0.52(-0.28%)
Aug 06, 2018 187.17 187.80 187.00 187.36 103,297 +0.14(+0.07%)
Aug 03, 2018 186.68 187.41 186.51 187.22 190,300 +1.16(+0.62%)
Aug 02, 2018 183.18 186.11 183.00 186.06 130,505 +3.06(+1.67%)
Aug 01, 2018 182.98 184.71 182.98 183.00 122,797 +0.44(+0.24%)
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 -0.75(-0.41%)
Jul 16, 2018 184.15 184.15 182.83 182.97 16,745 -0.92(-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 182.07 182.86 181.50 182.65 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 178.86 179.12 177.51 178.72 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 172.54 173.59 172.46 173.59 22,618 +1.00(+0.58%)
Jun 04, 2018 172.22 172.59 171.52 172.59 16,798 +0.75(+0.44%)
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.