US Healthcare Providers Ishares ETF (NY: IHF )

54.62 +0.17 (+0.31%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 286.01 287.33 285.20 285.25 7,900 -1.37(-0.48%)
Dec 30, 2021 286.52 288.29 286.52 286.62 9,914 +0.62(+0.22%)
Dec 29, 2021 284.88 286.15 284.88 286.00 10,945 +1.02(+0.36%)
Dec 28, 2021 284.56 286.35 284.56 284.98 14,632 +0.99(+0.35%)
Dec 27, 2021 282.75 283.99 282.69 283.99 30,408 +1.53(+0.54%)
Dec 23, 2021 281.38 283.32 281.38 282.45 9,070 +1.54(+0.55%)
Dec 22, 2021 277.22 281.09 277.22 280.91 8,848 +2.90(+1.04%)
Dec 21, 2021 276.84 278.24 275.29 278.01 11,100 +2.95(+1.07%)
Dec 20, 2021 275.02 275.20 271.22 275.06 11,528 -2.95(-1.06%)
Dec 17, 2021 276.90 279.77 275.15 278.01 12,489 +0.68(+0.24%)
Dec 16, 2021 279.15 280.05 277.26 277.33 12,438 -1.34(-0.48%)
Dec 15, 2021 272.96 278.68 272.94 278.68 9,823 +5.75(+2.11%)
Dec 14, 2021 272.24 273.75 272.24 272.93 7,880 +0.91(+0.34%)
Dec 13, 2021 271.88 272.50 271.20 272.02 10,366 +0.24(+0.09%)
Dec 10, 2021 269.41 271.78 269.41 271.78 8,735 +3.49(+1.30%)
Dec 09, 2021 267.67 268.89 267.67 268.29 10,025 +0.75(+0.28%)
Dec 08, 2021 265.21 267.66 265.00 267.54 14,311 +2.50(+0.94%)
Dec 07, 2021 263.41 265.51 263.41 265.04 8,133 +4.08(+1.56%)
Dec 06, 2021 258.09 261.57 258.08 260.97 39,099 +5.23(+2.05%)
Dec 03, 2021 258.07 258.07 254.18 255.74 10,011 -0.98(-0.38%)
Dec 02, 2021 253.39 257.51 252.27 256.72 6,715 +3.17(+1.25%)
Dec 01, 2021 258.94 260.89 253.55 253.55 17,068 -1.91(-0.75%)
Nov 30, 2021 260.62 260.62 255.11 255.46 16,523 -6.76(-2.58%)
Nov 29, 2021 262.63 263.53 260.77 262.22 5,488 +1.17(+0.45%)
Nov 26, 2021 264.05 264.05 260.46 261.05 6,629 -5.70(-2.14%)
Nov 24, 2021 265.46 266.76 265.46 266.76 5,337 +0.22(+0.08%)
Nov 23, 2021 264.68 266.62 264.42 266.54 4,629 +1.56(+0.59%)
Nov 22, 2021 265.86 267.12 264.98 264.99 7,025 -0.45(-0.17%)
Nov 19, 2021 268.36 268.44 265.31 265.43 14,606 -5.72(-2.11%)
Nov 18, 2021 272.63 271.15 271.08 271.15 7,417 -1.74(-0.64%)
Nov 17, 2021 273.46 274.55 272.76 272.89 18,165 -0.69(-0.25%)
Nov 16, 2021 275.10 275.81 273.58 273.58 12,593 -0.17(-0.06%)
Nov 15, 2021 277.20 277.20 273.67 273.74 11,972 -3.11(-1.12%)
Nov 12, 2021 276.47 277.74 275.73 276.86 7,231 +1.57(+0.57%)
Nov 11, 2021 274.35 275.42 273.58 275.28 3,482 +0.35(+0.13%)
Nov 10, 2021 275.58 274.93 9,296 -1.20(-0.43%)
Nov 09, 2021 276.98 276.98 275.30 276.13 7,947 -0.85(-0.31%)
Nov 08, 2021 276.17 277.19 274.50 276.98 6,726 +2.25(+0.82%)
Nov 05, 2021 274.82 278.61 274.67 274.72 5,567 -0.13(-0.05%)
Nov 04, 2021 277.98 277.98 274.05 274.85 20,191 -2.42(-0.87%)
Nov 03, 2021 273.19 277.38 269.76 277.28 35,736 +6.04(+2.23%)
Nov 02, 2021 272.98 273.44 270.74 271.24 25,493 -2.74(-1.00%)
Nov 01, 2021 274.47 275.55 272.39 273.98 26,730 +0.47(+0.17%)
Oct 29, 2021 271.85 273.64 271.56 273.51 5,141 +1.23(+0.45%)
Oct 28, 2021 268.70 272.55 267.92 272.28 7,719 +3.42(+1.27%)
Oct 27, 2021 270.97 271.61 268.85 268.86 39,661 -1.92(-0.71%)
Oct 26, 2021 268.03 271.63 270.78 9,515 +1.48(+0.55%)
Oct 25, 2021 270.60 270.60 268.97 269.30 36,681 -0.74(-0.27%)
Oct 22, 2021 267.95 270.03 267.95 270.03 8,076 +1.09(+0.40%)
Oct 21, 2021 265.73 269.15 265.42 268.94 64,434 +3.86(+1.46%)
Oct 20, 2021 259.48 265.83 259.48 265.08 15,030 +6.52(+2.52%)
Oct 19, 2021 257.51 258.79 257.51 258.56 6,603 +2.55(+1.00%)
Oct 18, 2021 256.86 256.86 255.12 256.01 15,543 -1.96(-0.76%)
Oct 15, 2021 257.03 259.36 256.71 257.97 24,189 +2.70(+1.06%)
Oct 14, 2021 255.13 257.70 254.06 255.27 120,505 +6.07(+2.44%)
Oct 13, 2021 249.91 250.39 247.31 249.20 12,186 -0.70(-0.28%)
Oct 12, 2021 250.23 251.20 249.35 249.90 12,780 -0.01(-0.00%)
Oct 11, 2021 252.74 253.25 249.66 249.91 10,133 -2.49(-0.99%)
Oct 08, 2021 252.60 253.97 251.51 252.40 9,888 +0.10(+0.04%)
Oct 07, 2021 249.12 253.92 249.12 252.30 7,486 +4.52(+1.83%)
Oct 06, 2021 246.71 247.78 244.76 247.78 36,498 -0.67(-0.27%)
Oct 05, 2021 248.29 251.05 248.16 248.44 17,530 +1.19(+0.48%)
Oct 04, 2021 250.61 252.10 246.43 247.25 31,495 -3.90(-1.55%)
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.