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 (%)
Nov 30, 2018 185.87 185.87 184.35 185.61 104,199 -0.19(-0.10%)
Nov 29, 2018 185.53 186.72 184.27 185.80 102,737 +0.53(+0.29%)
Nov 28, 2018 180.96 185.27 180.96 185.27 150,476 +5.57(+3.10%)
Nov 27, 2018 178.23 179.79 177.62 179.70 221,289 +1.00(+0.56%)
Nov 26, 2018 178.11 179.58 177.45 178.70 86,406 +2.52(+1.43%)
Nov 23, 2018 173.86 176.78 173.86 176.18 14,870 +1.60(+0.92%)
Nov 21, 2018 174.57 174.57 174.57 0 +0.83(+0.48%)
Nov 20, 2018 174.61 175.68 173.09 173.75 106,417 -2.49(-1.41%)
Nov 19, 2018 180.48 180.67 175.77 176.23 67,713 -4.29(-2.37%)
Nov 16, 2018 179.31 181.08 179.28 180.52 58,726 +0.78(+0.43%)
Nov 15, 2018 178.02 180.14 176.13 179.74 98,288 +0.79(+0.44%)
Nov 14, 2018 181.75 181.79 178.11 178.95 71,772 -1.93(-1.07%)
Nov 13, 2018 183.97 185.05 180.30 180.88 173,341 -2.76(-1.50%)
Nov 12, 2018 185.74 186.17 183.43 183.64 150,343 -2.21(-1.19%)
Nov 09, 2018 186.50 186.75 184.58 185.85 118,854 -0.87(-0.47%)
Nov 08, 2018 186.93 186.93 185.43 186.72 228,769 -0.23(-0.12%)
Nov 07, 2018 182.16 187.22 182.16 186.95 481,516 +6.82(+3.79%)
Nov 06, 2018 178.71 180.42 178.48 180.13 71,402 +1.47(+0.82%)
Nov 05, 2018 178.27 179.11 177.97 178.66 138,239 +0.42(+0.23%)
Nov 02, 2018 178.83 180.71 177.54 178.25 154,521 +0.02(+0.01%)
Nov 01, 2018 178.26 179.10 177.66 178.23 85,624 +1.43(+0.81%)
Oct 31, 2018 176.97 177.97 176.22 176.80 58,180 +1.40(+0.80%)
Oct 30, 2018 173.01 175.44 172.03 175.40 50,151 +2.84(+1.65%)
Oct 29, 2018 174.02 175.48 170.63 172.56 60,414 +0.05(+0.03%)
Oct 26, 2018 173.45 174.04 170.72 172.51 43,641 -2.60(-1.48%)
Oct 25, 2018 171.97 176.23 171.95 175.11 111,402 +3.14(+1.82%)
Oct 24, 2018 177.40 178.61 171.73 171.97 87,183 -5.98(-3.36%)
Oct 23, 2018 175.96 178.50 174.30 177.95 68,397 -0.56(-0.31%)
Oct 22, 2018 179.76 180.44 177.42 178.51 55,591 -0.98(-0.55%)
Oct 19, 2018 181.89 182.53 179.01 179.49 64,653 -2.17(-1.20%)
Oct 18, 2018 181.55 182.54 180.12 181.66 39,932 +0.14(+0.08%)
Oct 17, 2018 181.45 182.51 179.92 181.52 165,370 -0.43(-0.23%)
Oct 16, 2018 178.05 182.01 177.98 181.95 81,207 +5.38(+3.05%)
Oct 15, 2018 177.42 178.24 176.55 176.57 579,161 -0.64(-0.36%)
Oct 12, 2018 178.36 179.06 175.49 177.21 1,091,673 +0.74(+0.42%)
Oct 11, 2018 180.35 181.13 176.10 176.46 166,653 -4.64(-2.56%)
Oct 10, 2018 185.32 185.33 180.94 181.10 123,564 -3.72(-2.01%)
Oct 09, 2018 183.81 185.47 183.28 184.82 129,448 +1.06(+0.58%)
Oct 08, 2018 183.33 188.68 181.74 183.77 1,265,548 +0.32(+0.17%)
Oct 05, 2018 183.68 184.55 182.27 183.45 187,818 +0.29(+0.16%)
Oct 04, 2018 184.30 184.30 182.87 183.16 257,340 -1.36(-0.74%)
Oct 03, 2018 185.17 185.17 183.87 184.52 283,579 +0.33(+0.18%)
Oct 02, 2018 185.80 185.80 183.89 184.19 29,934 -1.57(-0.84%)
Oct 01, 2018 186.53 187.17 185.37 185.75 91,096 +0.29(+0.15%)
Sep 28, 2018 183.85 185.47 183.60 185.47 48,921 +1.41(+0.77%)
Sep 27, 2018 183.06 184.41 183.06 184.06 52,102 +1.49(+0.82%)
Sep 26, 2018 183.06 183.68 182.38 182.56 32,107 -0.10(-0.06%)
Sep 25, 2018 183.76 183.91 182.59 182.66 29,418 -1.17(-0.64%)
Sep 24, 2018 183.08 184.02 182.85 183.83 173,231 +0.31(+0.17%)
Sep 21, 2018 183.68 184.16 183.37 183.53 27,600 +0.03(+0.01%)
Sep 20, 2018 183.12 183.82 183.12 183.50 47,366 +0.91(+0.50%)
Sep 19, 2018 183.18 183.37 182.32 182.59 39,373 -0.61(-0.33%)
Sep 18, 2018 182.48 184.04 182.48 183.20 30,810 +0.97(+0.53%)
Sep 17, 2018 183.34 183.34 182.12 182.24 46,048 -0.63(-0.35%)
Sep 14, 2018 183.41 183.73 182.69 182.87 58,112 +0.05(+0.03%)
Sep 13, 2018 182.11 182.88 182.00 182.82 184,813 +1.61(+0.89%)
Sep 12, 2018 180.98 181.30 179.94 181.21 20,278 +0.54(+0.30%)
Sep 11, 2018 179.62 180.68 179.38 180.67 23,079 +0.54(+0.30%)
Sep 10, 2018 182.90 182.90 179.94 180.13 33,521 -2.55(-1.40%)
Sep 07, 2018 182.09 183.82 182.09 182.68 55,848 +0.19(+0.11%)
Sep 06, 2018 181.79 182.77 181.47 182.49 27,380 +0.73(+0.40%)
Sep 05, 2018 181.79 182.17 180.26 181.75 27,340 +0.11(+0.06%)
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.