US Healthcare Providers Ishares ETF (NY: IHF )

266.10 USD +0.23 (+0.09%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 144.41 144.51 143.05 143.05 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 147.46 147.46 145.24 145.52 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%)
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.