US Healthcare Providers Ishares ETF (NY: IHF )

262.03 +6.56 (+2.57%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 256.33 263.25 256.33 262.03 56,395 +6.56(+2.57%)
Sep 30, 2022 259.22 262.37 255.32 255.47 22,441 -3.27(-1.26%)
Sep 29, 2022 259.96 259.96 256.37 258.74 89,039 -2.38(-0.91%)
Sep 28, 2022 256.66 262.30 255.77 261.12 46,410 +5.00(+1.95%)
Sep 27, 2022 258.63 260.19 255.34 256.12 28,624 -0.77(-0.30%)
Sep 26, 2022 258.06 258.73 255.83 256.89 39,135 -2.84(-1.09%)
Sep 23, 2022 260.78 260.78 256.12 259.73 61,631 -3.28(-1.25%)
Sep 22, 2022 264.11 264.50 261.16 263.01 25,597 -1.60(-0.60%)
Sep 21, 2022 270.74 271.97 264.52 264.61 25,638 -4.52(-1.68%)
Sep 20, 2022 270.70 271.84 267.65 269.13 42,202 -2.42(-0.89%)
Sep 19, 2022 269.20 271.80 267.97 271.55 36,706 -0.10(-0.04%)
Sep 16, 2022 270.41 272.15 269.02 271.65 31,365 -1.57(-0.57%)
Sep 15, 2022 270.30 275.41 270.30 273.22 24,554 +4.71(+1.75%)
Sep 14, 2022 271.80 271.80 266.59 268.51 25,970 -2.83(-1.04%)
Sep 13, 2022 276.08 276.27 270.67 271.34 23,182 -8.96(-3.20%)
Sep 12, 2022 278.68 280.92 277.13 280.30 30,243 +2.92(+1.05%)
Sep 09, 2022 278.05 278.44 277.21 277.38 12,929 +1.21(+0.44%)
Sep 08, 2022 270.83 276.33 270.83 276.17 59,658 +4.44(+1.63%)
Sep 07, 2022 266.40 272.07 266.09 271.73 31,602 +5.45(+2.05%)
Sep 06, 2022 267.47 269.66 265.77 266.28 16,559 -0.96(-0.36%)
Sep 02, 2022 272.05 272.05 266.19 267.24 38,650 -2.31(-0.86%)
Sep 01, 2022 266.66 269.79 265.21 269.55 159,115 +1.63(+0.61%)
Aug 31, 2022 270.36 271.68 267.85 267.92 19,214 -1.59(-0.59%)
Aug 30, 2022 273.50 273.95 269.04 269.51 43,507 -3.25(-1.19%)
Aug 29, 2022 270.46 274.15 269.82 272.76 169,976 +0.36(+0.13%)
Aug 26, 2022 279.85 279.85 272.27 272.40 43,876 -7.43(-2.66%)
Aug 25, 2022 277.97 279.95 275.95 279.83 25,537 +2.76(+1.00%)
Aug 24, 2022 276.47 277.91 276.30 277.07 12,989 +0.86(+0.31%)
Aug 23, 2022 279.36 279.36 275.67 276.21 215,141 -3.57(-1.28%)
Aug 22, 2022 279.88 281.13 278.63 279.78 20,456 -1.90(-0.67%)
Aug 19, 2022 280.54 282.79 280.53 281.68 40,451 +0.69(+0.25%)
Aug 18, 2022 281.74 281.74 279.23 280.99 68,041 -0.50(-0.18%)
Aug 17, 2022 282.68 283.04 281.10 281.49 44,867 -3.23(-1.13%)
Aug 16, 2022 286.75 286.75 284.27 284.72 30,766 -2.03(-0.71%)
Aug 15, 2022 285.01 287.50 284.34 286.75 101,524 +0.58(+0.20%)
Aug 12, 2022 282.14 286.22 282.04 286.17 39,816 +4.96(+1.76%)
Aug 11, 2022 283.47 285.32 280.55 281.21 36,947 -1.71(-0.60%)
Aug 10, 2022 282.44 283.10 280.48 282.92 52,624 +3.49(+1.25%)
Aug 09, 2022 280.43 282.59 279.13 279.43 51,194 -0.63(-0.22%)
Aug 08, 2022 280.71 282.49 279.32 280.06 54,125 +1.45(+0.52%)
Aug 05, 2022 275.61 279.08 275.15 278.61 557,247 +1.13(+0.41%)
Aug 04, 2022 280.61 280.87 277.37 277.48 75,998 -2.55(-0.91%)
Aug 03, 2022 278.33 280.99 277.73 280.03 117,379 +4.57(+1.66%)
Aug 02, 2022 274.71 277.73 274.05 275.46 24,488 +0.71(+0.26%)
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.