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 (%)
Feb 28, 2020 170.27 174.48 169.41 174.06 169,274 -1.55(-0.88%)
Feb 27, 2020 178.56 181.91 174.77 175.61 126,795 -5.55(-3.06%)
Feb 26, 2020 183.55 185.66 180.23 181.16 69,369 -1.70(-0.93%)
Feb 25, 2020 192.80 192.80 182.32 182.86 127,519 -8.20(-4.29%)
Feb 24, 2020 194.58 195.25 190.66 191.06 290,211 -11.11(-5.49%)
Feb 21, 2020 201.52 202.53 201.19 202.16 22,576 -0.68(-0.33%)
Feb 20, 2020 204.06 204.06 200.42 202.84 86,565 -2.35(-1.14%)
Feb 19, 2020 204.16 205.30 203.71 205.19 19,463 +1.59(+0.78%)
Feb 18, 2020 201.89 204.20 201.75 203.60 22,423 +1.39(+0.69%)
Feb 14, 2020 204.03 204.03 201.23 202.21 37,215 -1.53(-0.75%)
Feb 13, 2020 202.85 205.04 202.85 203.74 30,818 -0.08(-0.04%)
Feb 12, 2020 201.10 204.16 201.10 203.82 92,926 +4.29(+2.15%)
Feb 11, 2020 196.97 199.54 196.97 199.53 41,526 +3.07(+1.57%)
Feb 10, 2020 194.58 196.46 194.58 196.46 28,615 +1.12(+0.58%)
Feb 07, 2020 196.59 197.00 194.88 195.33 28,968 -1.83(-0.93%)
Feb 06, 2020 198.96 199.18 195.66 197.17 56,773 -0.45(-0.23%)
Feb 05, 2020 192.55 198.21 192.55 197.61 109,764 +7.21(+3.79%)
Feb 04, 2020 188.81 191.47 188.42 190.41 148,560 +3.52(+1.88%)
Feb 03, 2020 187.28 188.80 186.56 186.88 274,013 +0.44(+0.23%)
Jan 31, 2020 189.53 189.63 185.69 186.45 90,513 -4.61(-2.41%)
Jan 30, 2020 191.94 192.22 188.32 191.06 148,497 -2.21(-1.14%)
Jan 29, 2020 195.10 195.20 192.85 193.27 159,382 -2.09(-1.07%)
Jan 28, 2020 193.69 196.37 193.69 195.36 42,651 +2.96(+1.54%)
Jan 27, 2020 193.28 193.28 190.96 192.40 152,234 -3.79(-1.93%)
Jan 24, 2020 200.83 200.83 195.36 196.20 103,090 -4.16(-2.08%)
Jan 23, 2020 200.20 200.53 198.69 200.36 110,030 -0.37(-0.18%)
Jan 22, 2020 200.78 201.34 199.95 200.73 46,018 +0.68(+0.34%)
Jan 21, 2020 199.21 201.13 199.21 200.05 35,420 +0.19(+0.10%)
Jan 17, 2020 200.83 201.27 198.91 199.85 35,153 -0.67(-0.33%)
Jan 16, 2020 199.14 200.65 198.74 200.52 93,836 +2.26(+1.14%)
Jan 15, 2020 195.39 199.57 195.39 198.26 41,345 +2.79(+1.43%)
Jan 14, 2020 194.26 195.97 194.09 195.47 51,924 +0.95(+0.49%)
Jan 13, 2020 196.36 197.18 194.08 194.52 61,468 -1.82(-0.93%)
Jan 10, 2020 196.67 196.73 195.86 196.34 36,184 +0.41(+0.21%)
Jan 09, 2020 196.91 197.21 195.75 195.94 26,368 -0.60(-0.31%)
Jan 08, 2020 193.78 197.00 193.77 196.54 113,277 +2.65(+1.37%)
Jan 07, 2020 194.04 194.24 192.42 193.89 88,862 -0.84(-0.43%)
Jan 06, 2020 191.68 194.73 191.44 194.73 53,250 +2.02(+1.05%)
Jan 03, 2020 191.51 193.45 190.98 192.72 35,050 -0.97(-0.50%)
Jan 02, 2020 195.38 195.56 191.91 193.69 55,942 -1.08(-0.55%)
Dec 31, 2019 193.97 194.89 193.53 194.76 21,236 +0.47(+0.24%)
Dec 30, 2019 195.65 195.65 194.21 194.30 15,993 -1.26(-0.64%)
Dec 27, 2019 195.54 195.63 194.86 195.56 14,329 +0.13(+0.06%)
Dec 26, 2019 195.40 195.81 194.76 195.43 15,196 +0.17(+0.08%)
Dec 24, 2019 196.10 196.10 194.85 195.27 7,113 +0.05(+0.03%)
Dec 23, 2019 194.55 195.59 193.93 195.22 25,278 +1.00(+0.51%)
Dec 20, 2019 194.39 194.78 194.22 194.22 18,453 +0.49(+0.26%)
Dec 19, 2019 193.44 194.41 193.18 193.72 42,901 +1.63(+0.85%)
Dec 18, 2019 190.62 192.45 190.62 192.09 28,377 +1.72(+0.90%)
Dec 17, 2019 191.62 191.62 189.88 190.38 38,993 -0.97(-0.51%)
Dec 16, 2019 189.84 193.35 189.22 191.35 490,175 +3.22(+1.71%)
Dec 13, 2019 189.04 190.32 188.06 188.13 20,042 -0.72(-0.38%)
Dec 12, 2019 187.43 189.14 187.43 188.85 37,606 +1.80(+0.96%)
Dec 11, 2019 187.34 187.81 186.67 187.06 24,052 -0.36(-0.19%)
Dec 10, 2019 187.67 187.67 185.62 187.41 21,709 -0.29(-0.15%)
Dec 09, 2019 190.12 190.12 187.70 187.70 51,787 -2.29(-1.20%)
Dec 06, 2019 189.45 190.44 189.36 189.99 39,258 +1.63(+0.86%)
Dec 05, 2019 188.77 188.85 187.09 188.36 56,448 +0.03(+0.02%)
Dec 04, 2019 188.41 188.82 188.17 188.33 76,453 +1.20(+0.64%)
Dec 03, 2019 185.90 187.13 184.65 187.13 34,188 -0.70(-0.37%)
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.