US Healthcare Providers Ishares ETF (NY: IHF )

262.86 USD +2.75 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 267.46 269.49 267.41 268.61 40,200 +1.34(+0.50%)
Aug 30, 2021 266.71 268.03 266.68 267.27 17,899 +0.49(+0.18%)
Aug 27, 2021 265.34 267.42 264.49 266.78 10,253 +2.66(+1.01%)
Aug 26, 2021 266.45 266.66 264.03 264.12 30,404 -1.94(-0.73%)
Aug 25, 2021 266.21 267.56 266.00 266.06 18,892 -0.88(-0.33%)
Aug 24, 2021 267.64 267.76 265.83 266.94 12,090 +0.27(+0.10%)
Aug 23, 2021 267.30 267.90 266.43 266.67 9,821 +0.14(+0.05%)
Aug 20, 2021 263.78 266.86 263.78 266.53 10,016 +2.77(+1.05%)
Aug 19, 2021 259.85 264.09 259.48 263.76 8,230 +2.19(+0.84%)
Aug 18, 2021 264.75 264.75 261.37 261.57 5,181 -3.87(-1.46%)
Aug 17, 2021 263.26 265.57 263.26 265.44 11,518 +1.24(+0.47%)
Aug 16, 2021 261.42 264.21 260.00 264.20 12,416 +2.78(+1.06%)
Aug 13, 2021 261.80 262.42 261.04 261.42 16,106 -0.33(-0.13%)
Aug 12, 2021 261.70 262.01 261.02 261.75 11,964 -0.08(-0.03%)
Aug 11, 2021 263.12 263.12 261.32 261.83 8,794 -1.40(-0.53%)
Aug 10, 2021 264.91 264.91 263.00 263.23 21,248 -1.88(-0.71%)
Aug 09, 2021 266.00 266.00 265.00 265.11 11,777 -1.11(-0.42%)
Aug 06, 2021 266.81 267.43 265.00 266.22 12,741 +0.88(+0.33%)
Aug 05, 2021 271.22 271.22 262.78 265.34 101,689 -6.40(-2.36%)
Aug 04, 2021 271.00 273.52 271.00 271.74 12,883 -1.47(-0.54%)
Aug 03, 2021 270.58 273.21 269.80 273.21 8,890 +2.54(+0.94%)
Aug 02, 2021 269.33 270.96 269.07 270.67 26,755 +2.04(+0.76%)
Jul 30, 2021 267.50 269.44 267.50 268.63 11,162 -0.25(-0.09%)
Jul 29, 2021 268.55 269.48 268.26 268.88 16,791 +1.16(+0.43%)
Jul 28, 2021 267.77 268.17 266.00 267.72 17,637 -1.75(-0.65%)
Jul 27, 2021 267.29 269.49 266.47 269.47 8,181 +1.30(+0.48%)
Jul 26, 2021 270.96 271.15 267.39 268.17 8,980 -3.00(-1.11%)
Jul 23, 2021 270.31 271.57 269.96 271.17 7,131 +1.59(+0.59%)
Jul 22, 2021 270.33 270.33 268.10 269.58 6,365 -0.38(-0.14%)
Jul 21, 2021 270.42 270.42 268.30 269.96 13,345 +1.25(+0.47%)
Jul 20, 2021 265.41 270.22 265.41 268.71 1,028,506 +5.57(+2.12%)
Jul 19, 2021 265.27 265.53 261.90 263.14 9,364 -4.11(-1.54%)
Jul 16, 2021 269.24 269.24 267.11 267.25 14,198 -0.49(-0.18%)
Jul 15, 2021 265.73 268.24 265.72 267.74 10,329 +0.45(+0.17%)
Jul 14, 2021 270.33 270.55 266.99 267.29 12,732 -2.45(-0.91%)
Jul 13, 2021 270.69 270.86 269.74 269.74 6,620 -1.21(-0.45%)
Jul 12, 2021 268.70 271.04 268.70 270.95 36,699 +1.80(+0.67%)
Jul 09, 2021 268.32 269.34 268.32 269.15 8,228 +2.67(+1.00%)
Jul 08, 2021 266.00 267.07 264.68 266.48 9,466 -2.43(-0.90%)
Jul 07, 2021 268.40 269.05 266.83 268.91 17,949 +0.56(+0.21%)
Jul 06, 2021 268.88 268.88 266.35 268.35 9,357 -1.47(-0.54%)
Jul 02, 2021 268.30 270.04 267.87 269.82 10,705 +1.49(+0.56%)
Jul 01, 2021 266.74 268.50 266.74 268.33 34,214 +1.87(+0.70%)
Jun 30, 2021 266.50 266.96 265.52 266.46 10,841 -0.67(-0.25%)
Jun 29, 2021 268.87 269.33 267.13 267.13 11,142 -1.22(-0.45%)
Jun 28, 2021 268.61 268.61 267.00 268.35 11,972 -0.18(-0.07%)
Jun 25, 2021 266.07 269.23 266.07 268.53 18,588 +2.46(+0.92%)
Jun 24, 2021 265.90 266.53 265.78 266.07 7,199 +1.18(+0.45%)
Jun 23, 2021 265.18 265.48 264.69 264.89 9,641 -0.81(-0.30%)
Jun 22, 2021 264.48 266.24 264.30 265.70 261,877 +0.93(+0.35%)
Jun 21, 2021 260.07 265.02 260.07 264.77 42,821 +5.25(+2.02%)
Jun 18, 2021 261.94 261.94 259.52 259.52 10,679 -4.69(-1.78%)
Jun 17, 2021 262.60 264.80 262.34 264.21 41,674 +1.16(+0.44%)
Jun 16, 2021 264.87 266.21 262.69 263.05 26,477 -1.62(-0.61%)
Jun 15, 2021 264.25 265.88 262.41 264.67 1,210,605 +0.55(+0.21%)
Jun 14, 2021 265.19 265.19 262.89 264.12 37,308 -1.12(-0.42%)
Jun 11, 2021 266.38 266.38 264.15 265.24 9,916 -0.43(-0.16%)
Jun 10, 2021 264.89 266.23 264.56 265.67 20,416 +0.52(+0.20%)
Jun 09, 2021 267.07 267.67 265.01 265.15 8,649 -1.28(-0.48%)
Jun 08, 2021 266.35 266.89 264.31 266.43 15,357 +0.62(+0.23%)
Jun 07, 2021 267.72 268.62 265.49 265.81 42,354 -1.64(-0.61%)
Jun 04, 2021 268.74 269.13 267.19 267.45 15,800 -1.06(-0.39%)
Jun 03, 2021 266.55 269.04 266.55 268.51 13,218 +0.90(+0.34%)
Jun 02, 2021 269.24 269.24 267.21 267.61 17,927 -1.65(-0.61%)
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.