US Healthcare Providers Ishares ETF (NY: IHF )

264.27 USD -0.58 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 146.77 146.77 145.43 145.52 74,044 -1.21(-0.83%)
Jul 28, 2017 145.64 146.78 145.59 146.73 13,423 +1.21(+0.83%)
Jul 27, 2017 147.46 147.46 145.24 145.52 30,467 -2.19(-1.48%)
Jul 26, 2017 148.20 148.76 147.49 147.71 24,315 -1.69(-1.13%)
Jul 25, 2017 150.67 150.67 149.25 149.40 17,682 -1.05(-0.70%)
Jul 24, 2017 150.35 150.54 150.00 150.45 7,528 +0.11(+0.07%)
Jul 21, 2017 150.45 150.57 150.04 150.34 12,467 -0.20(-0.13%)
Jul 20, 2017 149.55 150.75 149.47 150.54 13,496 +1.03(+0.69%)
Jul 19, 2017 149.01 149.68 149.01 149.51 14,226 +0.92(+0.62%)
Jul 18, 2017 149.28 149.28 148.28 148.59 18,088 -0.78(-0.52%)
Jul 17, 2017 149.47 149.74 148.89 149.37 14,229 -0.04(-0.03%)
Jul 14, 2017 148.96 149.65 148.79 149.41 20,397 +0.69(+0.46%)
Jul 13, 2017 149.08 149.47 148.13 148.72 42,003 -0.31(-0.21%)
Jul 12, 2017 148.51 149.33 148.51 149.03 23,272 +1.07(+0.72%)
Jul 11, 2017 147.73 148.35 147.55 147.96 28,031 +0.24(+0.16%)
Jul 10, 2017 148.16 148.29 147.40 147.72 16,178 -0.59(-0.40%)
Jul 07, 2017 147.13 148.38 147.08 148.31 22,813 +1.42(+0.97%)
Jul 06, 2017 149.00 149.03 146.58 146.89 38,892 -2.52(-1.69%)
Jul 05, 2017 148.81 149.58 148.51 149.41 51,914 +0.73(+0.49%)
Jul 03, 2017 149.17 150.15 148.58 148.68 62,456 +0.10(+0.07%)
Jun 30, 2017 148.29 149.02 148.29 148.57 27,954 +0.32(+0.22%)
Jun 29, 2017 149.41 149.41 147.60 148.25 46,247 -1.10(-0.74%)
Jun 28, 2017 148.25 149.60 148.25 149.35 31,834 +1.74(+1.18%)
Jun 27, 2017 148.05 148.89 147.61 147.61 26,864 -1.09(-0.73%)
Jun 26, 2017 149.41 149.41 148.47 148.70 12,212 -0.40(-0.27%)
Jun 23, 2017 149.33 150.07 148.61 149.10 34,661 +0.04(+0.03%)
Jun 22, 2017 146.87 150.12 146.87 149.06 37,493 +2.16(+1.47%)
Jun 21, 2017 146.32 147.51 146.32 146.90 9,584 +0.68(+0.46%)
Jun 20, 2017 146.78 146.78 146.22 146.22 9,691 -0.63(-0.43%)
Jun 19, 2017 146.06 146.87 145.79 146.85 13,853 +1.28(+0.88%)
Jun 16, 2017 145.08 145.61 144.87 145.57 4,629 +0.52(+0.36%)
Jun 15, 2017 145.26 145.52 144.87 145.05 35,523 -0.93(-0.64%)
Jun 14, 2017 145.50 146.13 145.37 145.98 10,560 +0.89(+0.61%)
Jun 13, 2017 144.42 145.45 144.30 145.09 32,819 +0.92(+0.64%)
Jun 12, 2017 144.16 144.39 143.09 144.17 39,565 -0.22(-0.15%)
Jun 09, 2017 143.88 144.93 143.86 144.39 30,049 +0.63(+0.44%)
Jun 08, 2017 143.82 144.02 143.58 143.76 12,039 -0.06(-0.04%)
Jun 07, 2017 143.23 143.85 143.23 143.82 11,519 +0.97(+0.68%)
Jun 06, 2017 142.48 143.22 142.37 142.85 8,721 -0.12(-0.08%)
Jun 05, 2017 143.27 143.27 142.51 142.97 5,986 -0.23(-0.16%)
Jun 02, 2017 143.25 143.87 143.07 143.20 70,401 +0.07(+0.05%)
Jun 01, 2017 140.23 143.13 140.23 143.13 47,688 +3.10(+2.21%)
May 31, 2017 140.27 140.27 139.38 140.03 6,456 -0.27(-0.19%)
May 30, 2017 140.78 141.09 140.26 140.30 3,848 -0.71(-0.50%)
May 26, 2017 141.51 141.58 140.64 141.01 8,383 -0.60(-0.42%)
May 25, 2017 140.77 142.06 140.73 141.60 7,570 +1.12(+0.80%)
May 24, 2017 139.96 140.58 139.72 140.48 5,972 +0.42(+0.30%)
May 23, 2017 139.99 140.14 139.60 140.06 4,201 +0.29(+0.21%)
May 22, 2017 139.29 139.96 139.29 139.77 7,328 +0.38(+0.27%)
May 19, 2017 138.85 140.11 138.82 139.39 5,002 +0.71(+0.51%)
May 18, 2017 137.78 139.35 137.78 138.68 8,450 +0.71(+0.51%)
May 17, 2017 138.40 139.04 137.41 137.97 14,062 -1.54(-1.10%)
May 16, 2017 141.11 141.11 139.49 139.51 11,052 -1.55(-1.10%)
May 15, 2017 141.05 141.16 140.79 141.06 7,604 +0.06(+0.04%)
May 12, 2017 141.67 141.87 140.96 141.00 12,587 -1.03(-0.73%)
May 11, 2017 141.84 142.13 141.00 142.03 49,288 -0.02(-0.01%)
May 10, 2017 141.20 142.12 141.20 142.05 13,741 +1.11(+0.79%)
May 09, 2017 141.17 141.25 140.89 140.94 14,708 +0.42(+0.30%)
May 08, 2017 140.45 140.72 139.99 140.52 10,443 -0.01(-0.01%)
May 05, 2017 140.33 140.60 140.09 140.53 7,573 +0.47(+0.34%)
May 04, 2017 139.53 140.10 139.10 140.06 19,799 +0.83(+0.60%)
May 03, 2017 140.42 140.81 139.11 139.23 17,426 -1.16(-0.83%)
May 02, 2017 138.50 140.44 138.50 140.39 52,107 +2.18(+1.58%)
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.