US Healthcare Providers Ishares ETF (NY: IHF )

54.58 +0.13 (+0.23%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 169.65 170.07 168.87 169.32 107,220 +0.30(+0.18%)
Jul 30, 2018 170.16 170.26 168.97 169.03 258,746 -1.01(-0.59%)
Jul 27, 2018 171.70 171.70 169.84 170.04 10,889 -1.49(-0.87%)
Jul 26, 2018 170.21 172.01 170.21 171.53 8,519 +1.52(+0.90%)
Jul 25, 2018 168.54 170.12 168.54 170.01 25,643 +1.86(+1.11%)
Jul 24, 2018 170.34 170.34 167.81 168.15 53,013 -2.28(-1.34%)
Jul 23, 2018 169.29 170.89 169.29 170.43 11,665 +1.75(+1.04%)
Jul 20, 2018 168.42 169.20 168.42 168.68 24,189 -0.46(-0.27%)
Jul 19, 2018 168.94 169.36 167.91 169.14 24,060 -0.19(-0.11%)
Jul 18, 2018 168.99 169.77 168.77 169.33 25,902 +0.32(+0.19%)
Jul 17, 2018 169.10 169.10 168.13 169.01 18,185 -0.69(-0.41%)
Jul 16, 2018 170.80 170.80 169.58 169.70 18,053 -0.86(-0.50%)
Jul 13, 2018 169.76 170.85 169.76 170.56 35,811 +0.72(+0.43%)
Jul 12, 2018 169.83 170.69 169.10 169.84 24,305 +1.15(+0.68%)
Jul 11, 2018 168.89 169.34 168.26 168.69 20,147 -0.52(-0.31%)
Jul 10, 2018 169.21 169.80 169.05 169.21 29,074 +0.51(+0.30%)
Jul 09, 2018 167.66 168.86 167.66 168.69 39,639 +1.54(+0.92%)
Jul 06, 2018 166.38 167.22 166.22 167.16 11,254 +1.09(+0.65%)
Jul 05, 2018 165.75 166.14 164.96 166.07 36,516 +1.29(+0.78%)
Jul 03, 2018 164.78 164.78 164.78 0 +0.90(+0.55%)
Jul 02, 2018 162.32 163.93 161.60 163.88 143,599 +0.97(+0.60%)
Jun 29, 2018 163.82 164.19 162.79 162.91 74,705 -0.75(-0.46%)
Jun 28, 2018 163.36 163.86 161.29 163.66 1,561,822 -1.85(-1.12%)
Jun 27, 2018 166.76 166.79 165.37 165.50 153,065 -1.34(-0.80%)
Jun 26, 2018 167.44 167.44 166.70 166.84 54,131 -0.57(-0.34%)
Jun 25, 2018 168.44 168.70 166.24 167.41 655,263 -1.59(-0.94%)
Jun 22, 2018 169.12 169.25 168.60 169.00 8,088 +0.44(+0.26%)
Jun 21, 2018 169.19 169.42 168.32 168.56 27,503 -0.77(-0.45%)
Jun 20, 2018 168.79 169.52 168.27 169.33 89,730 +1.16(+0.69%)
Jun 19, 2018 166.57 168.30 166.57 168.17 16,583 +0.60(+0.36%)
Jun 18, 2018 168.36 168.36 167.06 167.57 93,681 -0.83(-0.50%)
Jun 15, 2018 168.40 167.51 168.40 24,596 +0.89(+0.53%)
Jun 14, 2018 167.25 167.66 166.98 167.51 129,876 +0.62(+0.37%)
Jun 13, 2018 166.71 167.73 166.51 166.89 128,892 +1.21(+0.73%)
Jun 12, 2018 165.82 166.06 164.57 165.68 20,619 -0.05(-0.03%)
Jun 11, 2018 163.79 165.86 163.55 165.73 19,025 +2.12(+1.29%)
Jun 08, 2018 162.31 163.64 162.31 163.62 6,545 +1.39(+0.86%)
Jun 07, 2018 162.78 162.87 161.85 162.23 18,233 -0.24(-0.15%)
Jun 06, 2018 162.51 162.47 12,021 +1.54(+0.96%)
Jun 05, 2018 159.96 160.93 159.88 160.93 24,397 +0.93(+0.58%)
Jun 04, 2018 159.66 160.00 159.01 160.00 18,119 +0.70(+0.44%)
Jun 01, 2018 158.97 159.31 158.43 159.31 50,512 +0.82(+0.52%)
May 31, 2018 160.93 160.93 158.31 158.48 9,210 -2.71(-1.68%)
May 30, 2018 159.63 161.73 159.63 161.19 28,214 +1.93(+1.21%)
May 29, 2018 159.29 159.38 158.30 159.26 7,751 -1.05(-0.65%)
May 25, 2018 160.31 160.31 160.31 0 +1.40(+0.88%)
May 24, 2018 158.93 159.12 157.91 158.91 9,641 -0.06(-0.04%)
May 23, 2018 159.22 159.28 158.30 158.97 7,929 -0.40(-0.25%)
May 22, 2018 160.48 160.48 159.37 159.37 11,265 -0.77(-0.48%)
May 21, 2018 159.97 160.54 159.76 160.14 14,529 +0.84(+0.53%)
May 18, 2018 159.02 159.64 158.77 159.30 13,569 +0.13(+0.08%)
May 17, 2018 157.96 159.36 157.87 159.17 24,237 +1.12(+0.71%)
May 16, 2018 156.96 158.41 156.93 158.05 39,830 +1.46(+0.93%)
May 15, 2018 156.90 157.14 156.47 156.58 24,830 -0.96(-0.61%)
May 14, 2018 156.75 157.76 156.75 157.54 10,200 +1.13(+0.72%)
May 11, 2018 155.22 156.56 153.47 156.41 33,871 +1.89(+1.22%)
May 10, 2018 152.93 154.68 152.93 154.51 7,702 +2.06(+1.35%)
May 09, 2018 152.54 152.65 151.30 152.46 31,534 +0.14(+0.09%)
May 08, 2018 152.86 152.98 151.96 152.32 10,430 -0.82(-0.54%)
May 07, 2018 153.68 154.05 152.76 153.14 51,975 -0.35(-0.23%)
May 04, 2018 152.28 154.11 151.56 153.50 12,079 +0.95(+0.62%)
May 03, 2018 152.49 152.76 150.17 152.55 10,879 -0.69(-0.45%)
May 02, 2018 152.41 154.26 152.41 153.24 185,174 +0.42(+0.27%)
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.