US Healthcare Providers Ishares ETF (NY: IHF )

275.15 USD +1.11 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 262.41 263.17 262.31 262.79 15,900 -0.93(-0.35%)
Apr 29, 2021 262.90 263.90 262.74 263.72 10,324 +1.88(+0.72%)
Apr 28, 2021 262.93 262.93 261.73 261.84 22,534 -0.98(-0.37%)
Apr 27, 2021 263.78 263.95 262.54 262.82 8,025 -1.37(-0.52%)
Apr 26, 2021 264.15 265.23 263.83 264.19 12,578 -0.26(-0.10%)
Apr 23, 2021 263.06 265.01 262.38 264.45 11,100 +1.39(+0.53%)
Apr 22, 2021 263.32 264.43 261.32 263.06 29,900 -0.12(-0.04%)
Apr 21, 2021 260.90 263.49 260.90 263.18 25,127 +2.62(+1.00%)
Apr 20, 2021 259.42 261.05 258.54 260.56 27,024 +0.38(+0.15%)
Apr 19, 2021 260.93 261.78 259.03 260.18 25,017 -0.87(-0.33%)
Apr 16, 2021 261.73 261.73 258.87 261.05 116,600 +1.02(+0.39%)
Apr 15, 2021 256.44 260.73 256.44 260.03 23,277 +5.63(+2.21%)
Apr 14, 2021 253.15 255.64 253.15 254.40 15,017 +1.45(+0.57%)
Apr 13, 2021 252.65 254.46 252.10 252.95 33,533 -0.35(-0.14%)
Apr 12, 2021 253.41 254.47 253.00 253.30 18,566 +0.17(+0.07%)
Apr 09, 2021 249.58 253.13 249.28 253.13 39,600 +4.32(+1.74%)
Apr 08, 2021 248.42 249.80 248.42 248.81 35,243 +0.18(+0.07%)
Apr 07, 2021 249.23 249.49 248.38 248.63 12,649 -0.81(-0.32%)
Apr 06, 2021 251.36 251.36 249.02 249.44 218,422 -2.40(-0.95%)
Apr 05, 2021 251.57 252.85 251.34 251.84 220,430 +1.21(+0.48%)
Apr 01, 2021 252.95 252.95 249.95 250.63 55,600 -1.14(-0.45%)
Mar 31, 2021 252.58 253.47 251.61 251.77 11,169 +0.04(+0.02%)
Mar 30, 2021 251.52 252.54 251.29 251.73 16,642 -0.75(-0.30%)
Mar 29, 2021 251.56 253.82 251.29 252.48 27,320 -0.06(-0.02%)
Mar 26, 2021 251.01 252.54 250.18 252.54 29,300 +2.71(+1.08%)
Mar 25, 2021 247.38 250.13 245.12 249.83 13,709 +0.66(+0.26%)
Mar 24, 2021 248.44 251.83 248.44 249.17 21,221 +1.01(+0.41%)
Mar 23, 2021 250.14 250.99 247.63 248.16 15,424 -2.83(-1.13%)
Mar 22, 2021 250.04 251.40 249.07 250.99 44,645 +0.60(+0.24%)
Mar 19, 2021 248.72 251.93 248.06 250.39 17,700 +1.31(+0.53%)
Mar 18, 2021 246.80 251.36 246.80 249.08 18,082 +1.61(+0.65%)
Mar 17, 2021 247.17 248.87 246.13 247.47 13,448 -0.93(-0.37%)
Mar 16, 2021 250.07 250.07 248.10 248.40 9,293 -1.98(-0.79%)
Mar 15, 2021 249.10 250.38 248.26 250.38 55,696 +1.52(+0.61%)
Mar 12, 2021 245.45 249.02 245.21 248.86 8,800 +3.12(+1.27%)
Mar 11, 2021 243.27 246.28 243.27 245.74 15,912 +3.57(+1.47%)
Mar 10, 2021 243.10 245.17 242.17 242.17 8,595 +0.07(+0.03%)
Mar 09, 2021 243.45 246.96 242.01 242.10 23,463 +1.46(+0.61%)
Mar 08, 2021 239.48 243.05 239.48 240.64 29,260 +1.71(+0.72%)
Mar 05, 2021 234.57 239.47 232.17 238.93 20,500 +5.59(+2.40%)
Mar 04, 2021 233.75 237.31 232.49 233.34 24,569 -1.66(-0.71%)
Mar 03, 2021 237.76 237.76 234.83 235.00 23,955 -3.10(-1.30%)
Mar 02, 2021 238.64 239.61 237.92 238.10 20,538 -0.30(-0.13%)
Mar 01, 2021 236.60 240.01 236.60 238.40 9,370 +3.70(+1.58%)
Feb 26, 2021 235.95 236.60 234.32 234.70 19,300 -0.20(-0.09%)
Feb 25, 2021 240.53 241.11 233.78 234.90 18,785 -6.87(-2.84%)
Feb 24, 2021 239.50 242.29 239.24 241.77 22,552 +2.09(+0.87%)
Feb 23, 2021 237.48 240.54 236.50 239.68 44,695 +0.38(+0.16%)
Feb 22, 2021 239.93 239.93 238.60 239.30 10,204 -1.78(-0.74%)
Feb 19, 2021 241.95 242.28 240.34 241.08 18,600 -0.25(-0.10%)
Feb 18, 2021 241.54 242.03 239.51 241.33 49,145 -1.14(-0.47%)
Feb 17, 2021 240.33 243.02 240.33 242.47 11,753 +0.90(+0.37%)
Feb 16, 2021 246.56 246.89 240.97 241.57 45,557 -3.89(-1.58%)
Feb 12, 2021 245.37 245.98 244.95 245.46 16,300 -0.36(-0.15%)
Feb 11, 2021 246.68 247.75 245.53 245.82 31,596 +0.30(+0.12%)
Feb 10, 2021 246.49 246.94 243.86 245.52 26,777 +0.49(+0.20%)
Feb 09, 2021 242.35 245.12 242.35 245.03 17,951 +2.55(+1.05%)
Feb 08, 2021 242.21 243.16 241.59 242.48 29,411 +1.52(+0.63%)
Feb 05, 2021 243.68 243.68 240.40 240.96 14,900 -1.29(-0.53%)
Feb 04, 2021 243.74 244.27 241.68 242.25 16,146 -1.46(-0.60%)
Feb 03, 2021 242.58 244.62 240.82 243.71 13,880 +1.12(+0.46%)
Feb 02, 2021 243.90 246.03 242.55 242.59 26,566 +1.03(+0.43%)
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.