US Healthcare Providers Ishares ETF (NY: IHF )

265.00 USD +0.68 (+0.26%)
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 266.28 267.53 264.83 265.01 9,549 +0.74(+0.28%)
Sep 22, 2021 265.12 265.70 264.27 264.27 3,938 -0.58(-0.22%)
Sep 21, 2021 266.15 267.07 264.85 264.85 25,185 +0.33(+0.13%)
Sep 20, 2021 264.65 266.33 261.95 264.52 13,881 -4.24(-1.58%)
Sep 17, 2021 265.51 269.06 265.51 268.76 25,189 +2.78(+1.05%)
Sep 16, 2021 266.56 266.94 264.71 265.98 5,090 +0.15(+0.06%)
Sep 15, 2021 263.05 267.15 262.55 265.83 7,148 +2.84(+1.08%)
Sep 14, 2021 266.93 266.96 262.61 262.99 8,326 -3.21(-1.20%)
Sep 13, 2021 264.34 267.58 263.33 266.19 8,975 +3.35(+1.28%)
Sep 10, 2021 269.19 269.20 262.84 262.84 14,821 -5.50(-2.05%)
Sep 09, 2021 267.96 271.35 267.96 268.34 6,613 +0.11(+0.04%)
Sep 08, 2021 270.09 270.09 267.95 268.23 14,008 -2.43(-0.90%)
Sep 07, 2021 271.71 271.96 269.28 270.66 21,284 -1.66(-0.61%)
Sep 03, 2021 273.07 273.07 271.68 272.32 38,487 -0.75(-0.27%)
Sep 02, 2021 269.70 273.42 269.35 273.07 69,328 +4.57(+1.70%)
Sep 01, 2021 268.88 269.54 265.41 268.50 48,097 -0.11(-0.04%)
Aug 31, 2021 267.46 269.49 267.41 268.61 40,200 +1.34(+0.50%)
Aug 30, 2021 266.71 268.03 266.68 267.27 17,899 +0.49(+0.18%)
Aug 27, 2021 265.34 267.42 264.49 266.78 10,253 +2.66(+1.01%)
Aug 26, 2021 266.45 266.66 264.03 264.12 30,404 -1.94(-0.73%)
Aug 25, 2021 266.21 267.56 266.00 266.06 18,892 -0.88(-0.33%)
Aug 24, 2021 267.64 267.76 265.83 266.94 12,090 +0.27(+0.10%)
Aug 23, 2021 267.30 267.90 266.43 266.67 9,821 +0.14(+0.05%)
Aug 20, 2021 263.78 266.86 263.78 266.53 10,016 +2.77(+1.05%)
Aug 19, 2021 259.85 264.09 259.48 263.76 8,230 +2.19(+0.84%)
Aug 18, 2021 264.75 264.75 261.37 261.57 5,181 -3.87(-1.46%)
Aug 17, 2021 263.26 265.57 263.26 265.44 11,518 +1.24(+0.47%)
Aug 16, 2021 261.42 264.21 260.00 264.20 12,416 +2.78(+1.06%)
Aug 13, 2021 261.80 262.42 261.04 261.42 16,106 -0.33(-0.13%)
Aug 12, 2021 261.70 262.01 261.02 261.75 11,964 -0.08(-0.03%)
Aug 11, 2021 263.12 263.12 261.32 261.83 8,794 -1.40(-0.53%)
Aug 10, 2021 264.91 264.91 263.00 263.23 21,248 -1.88(-0.71%)
Aug 09, 2021 266.00 266.00 265.00 265.11 11,777 -1.11(-0.42%)
Aug 06, 2021 266.81 267.43 265.00 266.22 12,741 +0.88(+0.33%)
Aug 05, 2021 271.22 271.22 262.78 265.34 101,689 -6.40(-2.36%)
Aug 04, 2021 271.00 273.52 271.00 271.74 12,883 -1.47(-0.54%)
Aug 03, 2021 270.58 273.21 269.80 273.21 8,890 +2.54(+0.94%)
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.