US Healthcare Providers Ishares ETF (NY: IHF )

273.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 235.95 236.60 234.32 234.70 19,300 -0.20(-0.09%)
Feb 25, 2021 240.53 241.11 233.78 234.90 18,785 -6.87(-2.84%)
Feb 24, 2021 239.50 242.29 239.24 241.77 22,552 +2.09(+0.87%)
Feb 23, 2021 237.48 240.54 236.50 239.68 44,695 +0.38(+0.16%)
Feb 22, 2021 239.93 239.93 238.60 239.30 10,204 -1.78(-0.74%)
Feb 19, 2021 241.95 242.28 240.34 241.08 18,600 -0.25(-0.10%)
Feb 18, 2021 241.54 242.03 239.51 241.33 49,145 -1.14(-0.47%)
Feb 17, 2021 240.33 243.02 240.33 242.47 11,753 +0.90(+0.37%)
Feb 16, 2021 246.56 246.89 240.97 241.57 45,557 -3.89(-1.58%)
Feb 12, 2021 245.37 245.98 244.95 245.46 16,300 -0.36(-0.15%)
Feb 11, 2021 246.68 247.75 245.53 245.82 31,596 +0.30(+0.12%)
Feb 10, 2021 246.49 246.94 243.86 245.52 26,777 +0.49(+0.20%)
Feb 09, 2021 242.35 245.12 242.35 245.03 17,951 +2.55(+1.05%)
Feb 08, 2021 242.21 243.16 241.59 242.48 29,411 +1.52(+0.63%)
Feb 05, 2021 243.68 243.68 240.40 240.96 14,900 -1.29(-0.53%)
Feb 04, 2021 243.74 244.27 241.68 242.25 16,146 -1.46(-0.60%)
Feb 03, 2021 242.58 244.62 240.82 243.71 13,880 +1.12(+0.46%)
Feb 02, 2021 243.90 246.03 242.55 242.59 26,566 +1.03(+0.43%)
Feb 01, 2021 241.95 242.59 239.71 241.56 22,347 +1.64(+0.68%)
Jan 29, 2021 241.67 243.11 237.22 239.92 36,400 -1.75(-0.72%)
Jan 28, 2021 240.20 244.49 240.19 241.67 23,766 +3.17(+1.33%)
Jan 27, 2021 242.92 242.92 237.99 238.50 37,028 -8.00(-3.25%)
Jan 26, 2021 249.17 249.75 246.39 246.50 47,578 -2.33(-0.94%)
Jan 25, 2021 248.44 250.21 247.37 248.83 11,349 +0.64(+0.26%)
Jan 22, 2021 247.89 249.26 247.35 248.19 12,300 -1.11(-0.45%)
Jan 21, 2021 249.22 250.66 248.42 249.30 23,839 +0.01(+0.00%)
Jan 20, 2021 247.85 249.29 246.82 249.29 15,256 +2.08(+0.84%)
Jan 19, 2021 247.86 248.84 246.59 247.21 17,018 +0.83(+0.34%)
Jan 15, 2021 244.97 246.50 244.00 246.38 15,600 +0.61(+0.25%)
Jan 14, 2021 247.74 249.94 245.52 245.77 77,005 -1.99(-0.80%)
Jan 13, 2021 249.48 249.57 246.95 247.76 81,875 -2.66(-1.06%)
Jan 12, 2021 249.99 251.14 249.38 250.42 9,165 +0.57(+0.23%)
Jan 11, 2021 248.11 250.28 248.11 249.85 23,771 -0.34(-0.14%)
Jan 08, 2021 251.75 252.70 247.45 250.19 20,600 -0.76(-0.30%)
Jan 07, 2021 246.60 251.14 246.58 250.95 41,819 +5.95(+2.43%)
Jan 06, 2021 233.07 245.54 233.07 245.00 127,661 +9.75(+4.15%)
Jan 05, 2021 234.51 236.89 234.51 235.25 26,096 +0.04(+0.02%)
Jan 04, 2021 235.39 235.39 230.00 235.21 26,877 +0.53(+0.23%)
Dec 31, 2020 234.68 234.68 234.68 14,514 +2.44(+1.05%)
Dec 30, 2020 233.10 233.10 231.90 232.24 14,514 +0.08(+0.03%)
Dec 29, 2020 233.14 234.30 230.82 232.16 118,991 -0.40(-0.17%)
Dec 28, 2020 233.79 233.79 231.91 232.56 12,101 +0.88(+0.38%)
Dec 24, 2020 232.17 232.19 231.46 231.68 5,400 -0.29(-0.13%)
Dec 23, 2020 230.24 233.57 230.24 231.97 22,447 +2.59(+1.13%)
Dec 22, 2020 229.51 230.76 229.03 229.38 9,994 +0.11(+0.05%)
Dec 21, 2020 227.76 229.45 225.88 229.27 18,706 -1.30(-0.56%)
Dec 18, 2020 232.12 232.12 228.91 230.57 11,500 -1.28(-0.55%)
Dec 17, 2020 229.43 231.94 229.43 231.85 26,863 +2.83(+1.24%)
Dec 16, 2020 229.76 230.09 227.70 229.02 18,322 -1.45(-0.63%)
Dec 15, 2020 229.69 230.81 228.66 230.47 17,194 +2.34(+1.03%)
Dec 14, 2020 232.21 232.69 228.13 228.13 12,318 -1.82(-0.79%)
Dec 11, 2020 231.78 231.91 228.36 229.95 13,300 -2.74(-1.18%)
Dec 10, 2020 232.41 233.54 232.41 232.69 7,263 -0.85(-0.36%)
Dec 09, 2020 235.59 235.59 231.90 233.54 19,197 -1.36(-0.58%)
Dec 08, 2020 231.40 235.00 231.40 234.90 16,727 +2.23(+0.96%)
Dec 07, 2020 233.78 233.78 231.50 232.67 13,327 -1.99(-0.85%)
Dec 04, 2020 231.34 234.66 231.34 234.66 11,400 +3.98(+1.73%)
Dec 03, 2020 229.66 231.65 229.41 230.68 100,731 +1.67(+0.73%)
Dec 02, 2020 226.28 230.09 226.18 229.01 18,407 +2.10(+0.93%)
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.