US Healthcare Providers Ishares ETF (NY: IHF )

269.20 +4.33 (+1.63%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 147.10 147.74 147.10 147.74 6,039 +0.63(+0.43%)
Sep 28, 2017 145.67 147.27 145.60 147.11 7,835 +1.31(+0.90%)
Sep 27, 2017 145.32 146.08 144.68 145.80 7,313 +1.15(+0.80%)
Sep 26, 2017 143.78 144.98 143.78 144.65 7,528 +1.23(+0.86%)
Sep 25, 2017 144.37 145.12 143.41 143.42 8,099 -1.66(-1.14%)
Sep 22, 2017 144.52 145.40 142.94 145.08 74,137 +0.49(+0.34%)
Sep 21, 2017 144.55 145.02 144.50 144.59 6,715 -0.06(-0.04%)
Sep 20, 2017 143.75 144.66 143.05 144.65 14,823 +1.11(+0.77%)
Sep 19, 2017 146.84 146.84 143.00 143.54 15,017 -3.40(-2.31%)
Sep 18, 2017 148.12 148.12 146.86 146.94 26,271 -0.94(-0.64%)
Sep 15, 2017 148.10 148.26 147.63 147.88 16,676 -0.27(-0.18%)
Sep 14, 2017 148.45 148.67 148.06 148.15 5,719 -0.30(-0.20%)
Sep 13, 2017 148.60 149.00 148.39 148.45 8,764 +0.22(+0.15%)
Sep 12, 2017 149.03 149.03 148.16 148.23 8,879 -0.68(-0.45%)
Sep 11, 2017 148.00 149.10 148.00 148.91 8,931 +1.53(+1.04%)
Sep 08, 2017 146.62 147.56 146.09 147.38 8,943 +0.63(+0.43%)
Sep 07, 2017 146.79 147.36 146.60 146.75 8,521 -0.05(-0.03%)
Sep 06, 2017 147.97 147.97 146.23 146.80 9,607 -0.65(-0.44%)
Sep 05, 2017 147.82 148.08 147.14 147.45 11,912 -0.53(-0.36%)
Sep 01, 2017 148.16 148.16 147.80 147.98 39,758 +0.24(+0.16%)
Aug 31, 2017 145.44 147.79 145.38 147.74 15,307 +2.74(+1.89%)
Aug 30, 2017 144.86 145.12 144.46 145.00 11,656 +0.00(+0.00%)
Aug 29, 2017 144.68 145.09 144.40 145.00 15,497 -0.27(-0.19%)
Aug 28, 2017 145.04 145.48 144.90 145.27 11,461 +0.54(+0.37%)
Aug 25, 2017 144.80 145.07 144.68 144.73 10,587 +0.23(+0.16%)
Aug 24, 2017 144.80 145.29 144.48 144.50 4,619 -0.03(-0.02%)
Aug 23, 2017 144.70 144.77 144.35 144.53 11,392 -0.58(-0.40%)
Aug 22, 2017 143.98 145.37 143.98 145.11 50,660 +1.28(+0.89%)
Aug 21, 2017 143.02 143.92 142.68 143.83 8,510 +0.93(+0.65%)
Aug 18, 2017 143.42 143.42 142.75 142.90 6,519 -0.43(-0.30%)
Aug 17, 2017 144.44 145.19 143.33 143.33 16,390 -1.40(-0.97%)
Aug 16, 2017 145.08 145.50 144.73 144.73 13,427 -0.30(-0.21%)
Aug 15, 2017 144.92 145.12 144.53 145.03 5,893 +0.33(+0.23%)
Aug 14, 2017 144.62 144.95 144.41 144.70 12,925 +0.87(+0.60%)
Aug 11, 2017 143.03 144.19 142.00 143.83 12,960 +0.78(+0.55%)
Aug 10, 2017 144.41 144.50 143.05 143.05 32,386 -1.77(-1.22%)
Aug 09, 2017 145.06 146.33 144.50 144.82 67,161 -0.51(-0.35%)
Aug 08, 2017 145.21 146.39 144.63 145.33 8,370 +0.10(+0.07%)
Aug 07, 2017 144.99 145.28 144.65 145.23 17,527 +0.21(+0.14%)
Aug 04, 2017 146.14 146.14 144.76 145.02 9,420 -0.72(-0.49%)
Aug 03, 2017 144.65 145.82 144.65 145.74 18,731 +1.11(+0.77%)
Aug 02, 2017 144.90 145.29 144.44 144.63 50,633 -0.33(-0.23%)
Aug 01, 2017 145.84 146.06 144.95 144.96 217,294 -0.56(-0.38%)
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 147.46 147.46 145.25 145.52 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 150.45 150.57 150.03 150.34 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 149.47 149.74 148.88 149.37 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 147.73 148.35 147.56 147.96 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%)
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.