US Healthcare Providers Ishares ETF (NY: IHF )

54.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 266.05 267.23 265.32 265.47 15,541 +0.04(+0.01%)
May 27, 2021 265.76 265.76 264.53 265.43 10,166 +0.12(+0.04%)
May 26, 2021 265.92 265.98 263.08 265.31 57,170 +0.20(+0.08%)
May 25, 2021 264.62 265.93 264.62 265.11 10,137 +0.58(+0.22%)
May 24, 2021 265.05 265.77 264.53 264.53 20,454 -0.17(-0.06%)
May 21, 2021 264.00 266.85 263.96 264.70 32,729 +1.82(+0.69%)
May 20, 2021 261.78 264.47 261.78 262.88 10,697 +0.72(+0.28%)
May 19, 2021 260.37 262.37 258.73 262.15 22,421 -0.29(-0.11%)
May 18, 2021 261.41 263.77 260.86 262.45 46,262 +1.29(+0.49%)
May 17, 2021 260.94 261.70 260.54 261.16 60,213 -0.35(-0.13%)
May 14, 2021 261.31 262.02 261.13 261.51 17,328 +1.27(+0.49%)
May 13, 2021 258.56 261.73 258.56 260.24 25,970 +1.58(+0.61%)
May 12, 2021 261.24 261.70 258.44 258.65 26,575 -3.23(-1.23%)
May 11, 2021 263.74 264.43 261.27 261.88 14,644 -4.59(-1.72%)
May 10, 2021 267.35 269.60 266.38 266.47 41,878 -0.23(-0.08%)
May 07, 2021 263.73 266.88 263.73 266.69 13,095 +3.44(+1.31%)
May 06, 2021 262.45 263.25 260.67 263.25 76,343 +0.71(+0.27%)
May 05, 2021 263.07 263.22 261.25 262.54 48,077 -0.69(-0.26%)
May 04, 2021 258.79 263.22 258.79 263.22 24,863 +3.81(+1.47%)
May 03, 2021 258.12 260.41 258.12 259.41 18,924 +2.34(+0.91%)
Apr 30, 2021 256.70 257.44 256.60 257.07 16,253 -0.91(-0.35%)
Apr 29, 2021 257.18 258.15 257.02 257.98 10,553 +1.84(+0.72%)
Apr 28, 2021 257.21 257.21 256.03 256.13 23,035 -0.96(-0.37%)
Apr 27, 2021 258.04 258.20 256.82 257.10 8,203 -1.34(-0.52%)
Apr 26, 2021 258.40 259.45 258.08 258.44 12,857 -0.25(-0.10%)
Apr 23, 2021 257.33 259.24 256.67 258.69 11,347 +1.36(+0.53%)
Apr 22, 2021 257.59 258.67 255.63 257.33 30,565 -0.12(-0.05%)
Apr 21, 2021 255.22 257.75 255.22 257.45 25,686 +2.56(+1.01%)
Apr 20, 2021 253.77 255.37 252.91 254.89 27,625 +0.37(+0.15%)
Apr 19, 2021 255.25 256.08 253.39 254.52 25,573 -0.85(-0.33%)
Apr 16, 2021 256.03 256.03 253.23 255.37 119,195 +1.00(+0.39%)
Apr 15, 2021 250.86 255.05 250.86 254.37 23,795 +5.51(+2.21%)
Apr 14, 2021 247.64 250.07 247.64 248.86 15,351 +1.42(+0.57%)
Apr 13, 2021 247.15 248.92 246.61 247.44 34,279 -0.34(-0.14%)
Apr 12, 2021 247.89 248.93 247.49 247.78 18,979 +0.17(+0.07%)
Apr 09, 2021 244.15 247.62 243.86 247.62 40,481 +4.23(+1.74%)
Apr 08, 2021 243.01 244.36 243.01 243.39 36,027 +0.18(+0.07%)
Apr 07, 2021 243.80 244.06 242.97 243.22 12,930 -0.79(-0.32%)
Apr 06, 2021 245.89 245.89 243.60 244.01 223,283 -2.35(-0.95%)
Apr 05, 2021 246.09 247.34 245.86 246.36 225,335 +1.18(+0.48%)
Apr 01, 2021 247.44 247.44 244.51 245.17 56,837 -1.12(-0.45%)
Mar 31, 2021 247.08 247.95 246.13 246.29 11,417 +0.04(+0.02%)
Mar 30, 2021 246.04 247.04 245.82 246.25 17,012 -0.73(-0.30%)
Mar 29, 2021 246.08 248.29 245.82 246.98 27,928 -0.06(-0.02%)
Mar 26, 2021 245.54 247.04 244.73 247.04 29,952 +2.65(+1.08%)
Mar 25, 2021 241.99 244.68 239.78 244.39 14,014 +1.06(+0.43%)
Mar 24, 2021 242.62 245.93 242.62 243.33 21,729 +0.99(+0.41%)
Mar 23, 2021 244.28 245.11 241.83 242.34 15,793 -2.77(-1.13%)
Mar 22, 2021 244.18 245.51 243.24 245.11 45,715 +0.58(+0.24%)
Mar 19, 2021 242.90 246.03 242.25 244.53 18,124 +1.28(+0.53%)
Mar 18, 2021 241.02 245.47 241.02 243.25 18,515 +1.57(+0.65%)
Mar 17, 2021 241.38 243.04 240.37 241.67 13,770 -0.91(-0.37%)
Mar 16, 2021 244.21 244.21 242.29 242.58 9,515 -1.93(-0.79%)
Mar 15, 2021 243.27 244.52 242.44 244.52 57,031 +1.48(+0.61%)
Mar 12, 2021 239.70 243.19 239.46 243.03 9,011 +3.05(+1.27%)
Mar 11, 2021 237.57 240.51 237.57 239.98 16,293 +3.49(+1.47%)
Mar 10, 2021 237.41 239.43 236.50 236.50 8,801 +0.07(+0.03%)
Mar 09, 2021 237.75 241.18 236.34 236.43 24,025 +1.43(+0.61%)
Mar 08, 2021 233.87 237.36 233.87 235.00 29,961 +1.67(+0.72%)
Mar 05, 2021 229.08 233.86 226.73 233.33 20,991 +5.46(+2.40%)
Mar 04, 2021 228.28 231.75 227.04 227.88 25,158 -1.62(-0.71%)
Mar 03, 2021 232.19 232.19 229.33 229.50 24,529 -3.03(-1.30%)
Mar 02, 2021 233.05 234.00 232.35 232.52 21,030 -0.29(-0.13%)
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.