US Healthcare Providers Ishares ETF (NY: IHF )

54.54 +0.09 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 256.74 256.81 251.02 251.02 6,099 -4.94(-1.93%)
Sep 29, 2021 255.16 256.64 254.75 255.97 7,357 +1.21(+0.48%)
Sep 28, 2021 257.82 257.82 254.75 254.75 8,912 -4.10(-1.58%)
Sep 27, 2021 258.39 260.53 258.39 258.85 14,741 +0.27(+0.10%)
Sep 24, 2021 258.60 259.01 257.97 258.58 6,186 -0.82(-0.32%)
Sep 23, 2021 260.65 261.88 259.24 259.41 9,755 +0.72(+0.28%)
Sep 22, 2021 259.52 260.09 258.69 258.69 4,022 -0.57(-0.22%)
Sep 21, 2021 260.53 261.43 259.25 259.25 25,728 +0.33(+0.13%)
Sep 20, 2021 259.06 260.70 256.42 258.93 14,180 -4.16(-1.58%)
Sep 17, 2021 259.90 263.38 259.90 263.08 25,732 +2.72(+1.05%)
Sep 16, 2021 260.93 261.30 259.12 260.36 5,199 +0.15(+0.06%)
Sep 15, 2021 257.49 261.51 257.00 260.21 7,302 +2.78(+1.08%)
Sep 14, 2021 261.29 261.32 257.06 257.43 8,505 -3.14(-1.20%)
Sep 13, 2021 258.75 261.93 257.77 260.57 9,168 +3.28(+1.28%)
Sep 10, 2021 263.50 263.51 257.29 257.29 15,140 -5.38(-2.05%)
Sep 09, 2021 262.30 265.62 262.30 262.67 6,755 +0.10(+0.04%)
Sep 08, 2021 264.38 264.38 262.29 262.56 14,310 -2.38(-0.90%)
Sep 07, 2021 265.97 266.21 263.59 264.94 21,743 -1.62(-0.61%)
Sep 03, 2021 267.30 267.30 265.94 266.57 39,317 -0.74(-0.27%)
Sep 02, 2021 264.00 267.64 263.66 267.30 70,824 +4.47(+1.70%)
Sep 01, 2021 263.20 263.85 259.80 262.83 49,135 -0.11(-0.04%)
Aug 31, 2021 261.81 263.80 261.76 262.94 41,067 +1.31(+0.50%)
Aug 30, 2021 261.07 262.37 261.04 261.62 18,285 +0.48(+0.18%)
Aug 27, 2021 259.73 261.77 258.90 261.14 10,474 +2.60(+1.01%)
Aug 26, 2021 260.82 261.03 258.45 258.54 31,060 -1.90(-0.73%)
Aug 25, 2021 260.58 261.91 260.38 260.44 19,299 -0.86(-0.33%)
Aug 24, 2021 261.99 262.11 260.21 261.30 12,350 +0.26(+0.10%)
Aug 23, 2021 261.65 262.24 260.80 261.04 10,032 +0.14(+0.05%)
Aug 20, 2021 258.21 261.22 258.21 260.90 10,232 +2.71(+1.05%)
Aug 19, 2021 254.36 258.51 254.00 258.19 8,407 +2.14(+0.84%)
Aug 18, 2021 259.16 259.16 255.85 256.04 5,292 -3.79(-1.46%)
Aug 17, 2021 257.70 259.96 257.70 259.83 11,766 +1.21(+0.47%)
Aug 16, 2021 255.90 258.63 254.51 258.62 12,683 +2.72(+1.06%)
Aug 13, 2021 256.27 256.88 255.53 255.90 16,453 -0.32(-0.13%)
Aug 12, 2021 256.17 256.47 255.50 256.22 12,222 -0.08(-0.03%)
Aug 11, 2021 257.56 257.56 255.80 256.30 8,983 -1.37(-0.53%)
Aug 10, 2021 259.31 259.31 257.44 257.67 21,706 -1.84(-0.71%)
Aug 09, 2021 260.38 260.38 259.40 259.51 12,031 -1.09(-0.42%)
Aug 06, 2021 261.17 261.78 259.40 260.60 13,016 +0.86(+0.33%)
Aug 05, 2021 265.49 265.49 257.23 259.73 103,883 -6.27(-2.36%)
Aug 04, 2021 265.27 267.74 265.27 266.00 13,161 -1.44(-0.54%)
Aug 03, 2021 264.86 267.44 264.10 267.44 9,081 +2.49(+0.94%)
Aug 02, 2021 263.64 265.24 263.39 264.95 27,332 +2.00(+0.76%)
Jul 30, 2021 261.85 263.75 261.85 262.95 11,402 -0.24(-0.09%)
Jul 29, 2021 262.88 263.79 262.59 263.20 17,153 +1.13(+0.43%)
Jul 28, 2021 262.11 262.50 260.38 262.06 18,017 -1.71(-0.65%)
Jul 27, 2021 261.64 263.80 260.84 263.78 8,357 +1.27(+0.48%)
Jul 26, 2021 265.24 265.42 261.74 262.51 9,173 -2.93(-1.11%)
Jul 23, 2021 264.60 265.83 264.26 265.44 7,284 +1.56(+0.59%)
Jul 22, 2021 264.62 264.62 262.44 263.88 6,502 -0.37(-0.14%)
Jul 21, 2021 264.71 264.71 262.63 264.26 13,633 +1.22(+0.46%)
Jul 20, 2021 259.80 264.51 259.80 263.03 1,050,705 +5.45(+2.12%)
Jul 19, 2021 259.67 259.92 256.37 257.58 9,566 -4.02(-1.54%)
Jul 16, 2021 263.55 263.55 261.47 261.60 14,504 -0.48(-0.18%)
Jul 15, 2021 260.12 262.57 260.11 262.08 10,551 +0.44(+0.17%)
Jul 14, 2021 264.62 264.83 261.35 261.64 13,006 -2.40(-0.91%)
Jul 13, 2021 264.97 265.14 264.04 264.04 6,762 -1.18(-0.45%)
Jul 12, 2021 263.02 265.31 263.02 265.23 37,491 +1.76(+0.67%)
Jul 09, 2021 262.65 263.65 262.65 263.46 8,405 +2.61(+1.00%)
Jul 08, 2021 260.38 261.43 259.09 260.85 9,670 -2.38(-0.90%)
Jul 07, 2021 262.73 263.37 261.19 263.23 18,336 +0.55(+0.21%)
Jul 06, 2021 263.20 263.20 260.72 262.68 9,558 -1.44(-0.54%)
Jul 02, 2021 262.63 264.33 262.21 264.12 10,936 +1.46(+0.56%)
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.