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 (%)
Jun 30, 2021 260.87 261.32 259.90 260.83 11,074 -0.66(-0.25%)
Jun 29, 2021 263.19 263.64 261.49 261.49 11,382 -1.19(-0.45%)
Jun 28, 2021 262.94 262.94 261.36 262.68 12,230 -0.18(-0.07%)
Jun 25, 2021 260.45 263.54 260.45 262.86 18,989 +2.41(+0.92%)
Jun 24, 2021 260.28 260.90 260.17 260.45 7,354 +1.16(+0.45%)
Jun 23, 2021 259.58 259.87 259.10 259.29 9,849 -0.79(-0.30%)
Jun 22, 2021 258.89 260.62 258.72 260.09 267,529 +0.91(+0.35%)
Jun 21, 2021 254.57 259.42 254.57 259.18 43,745 +5.14(+2.02%)
Jun 18, 2021 256.41 256.41 254.04 254.04 10,909 -4.59(-1.78%)
Jun 17, 2021 257.05 259.21 256.80 258.63 42,573 +1.14(+0.44%)
Jun 16, 2021 259.27 260.59 257.14 257.49 27,048 -1.59(-0.61%)
Jun 15, 2021 258.67 260.26 256.87 259.08 1,236,733 +0.54(+0.21%)
Jun 14, 2021 259.59 259.59 257.34 258.54 38,113 -1.10(-0.42%)
Jun 11, 2021 260.75 260.75 258.56 259.64 10,130 -0.42(-0.16%)
Jun 10, 2021 259.29 260.61 258.97 260.06 20,856 +0.68(+0.26%)
Jun 09, 2021 261.26 261.84 259.24 259.38 8,841 -1.25(-0.48%)
Jun 08, 2021 260.55 261.08 258.56 260.63 15,698 +0.61(+0.23%)
Jun 07, 2021 261.89 262.77 259.71 260.02 43,296 -1.60(-0.61%)
Jun 04, 2021 262.89 263.27 261.37 261.63 16,151 -1.04(-0.39%)
Jun 03, 2021 260.75 263.18 260.75 262.66 13,512 +0.88(+0.34%)
Jun 02, 2021 263.38 263.38 261.39 261.78 18,325 -1.61(-0.61%)
Jun 01, 2021 266.44 266.44 262.79 263.40 27,581 -2.07(-0.78%)
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%)
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.