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 29, 2023 248.88 248.88 245.09 245.15 16,331 -2.86(-1.15%)
Sep 28, 2023 248.58 249.18 247.82 248.00 12,402 +1.80(+0.73%)
Sep 27, 2023 247.81 247.81 244.69 246.20 14,083 -1.05(-0.42%)
Sep 26, 2023 249.83 249.83 247.25 247.25 13,642 -3.48(-1.39%)
Sep 25, 2023 247.30 250.73 249.91 250.73 25,795 +3.03(+1.22%)
Sep 22, 2023 247.43 248.96 247.43 247.70 18,266 -0.25(-0.10%)
Sep 21, 2023 245.94 249.40 245.94 247.95 20,255 +0.93(+0.38%)
Sep 20, 2023 246.13 248.05 245.75 247.02 10,197 +2.20(+0.90%)
Sep 19, 2023 245.09 245.09 243.53 244.81 9,776 -0.59(-0.24%)
Sep 18, 2023 245.13 245.97 244.43 245.40 18,613 -0.05(-0.02%)
Sep 15, 2023 245.43 246.77 245.02 245.45 30,356 -0.41(-0.17%)
Sep 14, 2023 247.28 247.75 245.04 245.85 17,099 +0.22(+0.09%)
Sep 13, 2023 245.07 246.68 245.07 245.64 33,418 +0.27(+0.11%)
Sep 12, 2023 245.08 246.78 244.53 245.37 11,196 -0.83(-0.34%)
Sep 11, 2023 245.69 246.78 245.69 246.20 8,791 +0.98(+0.40%)
Sep 08, 2023 246.25 246.25 244.81 245.22 50,458 -1.08(-0.44%)
Sep 07, 2023 244.17 247.03 244.17 246.30 11,423 +1.95(+0.80%)
Sep 06, 2023 245.29 245.47 244.35 244.35 10,682 -0.86(-0.35%)
Sep 05, 2023 246.07 246.40 245.20 245.21 12,308 -0.58(-0.23%)
Sep 01, 2023 247.70 247.76 245.50 245.79 11,284 -0.19(-0.08%)
Aug 31, 2023 252.31 252.31 245.96 245.97 10,840 -5.65(-2.24%)
Aug 30, 2023 251.16 253.30 251.16 251.62 12,472 +0.33(+0.13%)
Aug 29, 2023 249.53 251.35 249.09 251.29 14,456 +1.52(+0.61%)
Aug 28, 2023 249.43 250.46 249.21 249.78 11,927 +1.26(+0.51%)
Aug 25, 2023 248.60 249.68 247.16 248.51 9,328 +0.31(+0.12%)
Aug 24, 2023 249.33 250.61 248.21 248.21 8,038 -1.43(-0.57%)
Aug 23, 2023 250.24 250.24 249.13 249.64 8,936 -0.44(-0.17%)
Aug 22, 2023 251.17 251.66 250.07 250.07 14,428 -1.42(-0.56%)
Aug 21, 2023 249.82 251.95 249.82 251.49 16,431 +1.17(+0.47%)
Aug 18, 2023 248.10 251.12 248.10 250.32 17,203 +1.81(+0.73%)
Aug 17, 2023 251.19 251.55 248.00 248.51 41,817 -5.81(-2.28%)
Aug 16, 2023 255.77 257.30 254.19 254.32 23,964 -1.94(-0.76%)
Aug 15, 2023 257.35 257.99 255.91 256.26 16,837 -2.36(-0.91%)
Aug 14, 2023 257.72 258.89 257.42 258.63 12,167 +0.24(+0.09%)
Aug 11, 2023 256.31 258.88 256.31 258.39 10,670 +1.54(+0.60%)
Aug 10, 2023 258.21 259.30 256.24 256.85 6,780 +0.16(+0.06%)
Aug 09, 2023 258.30 258.30 256.52 256.69 15,961 -1.94(-0.75%)
Aug 08, 2023 257.77 258.99 256.79 258.63 21,865 -2.20(-0.84%)
Aug 07, 2023 258.83 261.31 258.83 260.83 18,309 +3.09(+1.20%)
Aug 04, 2023 259.28 260.05 257.40 257.74 12,076 -0.80(-0.31%)
Aug 03, 2023 259.74 259.74 257.77 258.55 10,702 -2.04(-0.78%)
Aug 02, 2023 260.17 261.78 259.80 260.59 36,673 +1.22(+0.47%)
Aug 01, 2023 260.66 261.58 258.73 259.37 12,999 -1.25(-0.48%)
Jul 31, 2023 258.48 260.62 258.04 260.62 19,314 +2.45(+0.95%)
Jul 28, 2023 259.81 259.81 256.57 258.17 19,162 -0.75(-0.29%)
Jul 27, 2023 261.37 261.37 258.56 258.93 14,990 -2.02(-0.78%)
Jul 26, 2023 262.80 263.63 260.33 260.95 13,701 -2.01(-0.77%)
Jul 25, 2023 261.73 263.29 261.56 262.96 20,679 +1.08(+0.41%)
Jul 24, 2023 262.05 262.45 261.43 261.88 5,423 -0.70(-0.27%)
Jul 21, 2023 263.54 264.02 262.59 262.59 15,407 +0.33(+0.13%)
Jul 20, 2023 262.13 263.14 260.72 262.26 24,402 +1.26(+0.48%)
Jul 19, 2023 261.56 263.96 260.65 261.00 21,457 +3.86(+1.50%)
Jul 18, 2023 254.11 258.37 254.11 257.14 28,690 +3.83(+1.51%)
Jul 17, 2023 252.93 253.62 252.12 253.31 15,549 +0.46(+0.18%)
Jul 14, 2023 250.14 253.93 250.00 252.85 35,381 +7.19(+2.92%)
Jul 13, 2023 247.09 247.52 245.61 245.67 138,831 -0.20(-0.08%)
Jul 12, 2023 250.41 250.41 245.73 245.87 194,618 -4.75(-1.90%)
Jul 11, 2023 249.60 251.12 249.49 250.62 9,623 +1.27(+0.51%)
Jul 10, 2023 246.50 249.39 246.30 249.35 12,683 +2.55(+1.03%)
Jul 07, 2023 248.58 249.19 246.66 246.80 30,788 -2.24(-0.90%)
Jul 06, 2023 249.30 250.11 248.53 249.04 14,714 -2.01(-0.80%)
Jul 05, 2023 251.42 252.40 250.50 251.06 27,798 -1.45(-0.58%)
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.