US Healthcare Providers Ishares ETF (NY: IHF )

259.58 USD -4.18 (-1.58%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 267.50 269.44 267.50 268.63 11,162 -0.25(-0.09%)
Jul 29, 2021 268.55 269.48 268.26 268.88 16,791 +1.16(+0.43%)
Jul 28, 2021 267.77 268.17 266.00 267.72 17,637 -1.75(-0.65%)
Jul 27, 2021 267.29 269.49 266.47 269.47 8,181 +1.30(+0.48%)
Jul 26, 2021 270.96 271.15 267.39 268.17 8,980 -3.00(-1.11%)
Jul 23, 2021 270.31 271.57 269.96 271.17 7,131 +1.59(+0.59%)
Jul 22, 2021 270.33 270.33 268.10 269.58 6,365 -0.38(-0.14%)
Jul 21, 2021 270.42 270.42 268.30 269.96 13,345 +1.25(+0.47%)
Jul 20, 2021 265.41 270.22 265.41 268.71 1,028,506 +5.57(+2.12%)
Jul 19, 2021 265.27 265.53 261.90 263.14 9,364 -4.11(-1.54%)
Jul 16, 2021 269.24 269.24 267.11 267.25 14,198 -0.49(-0.18%)
Jul 15, 2021 265.73 268.24 265.72 267.74 10,329 +0.45(+0.17%)
Jul 14, 2021 270.33 270.55 266.99 267.29 12,732 -2.45(-0.91%)
Jul 13, 2021 270.69 270.86 269.74 269.74 6,620 -1.21(-0.45%)
Jul 12, 2021 268.70 271.04 268.70 270.95 36,699 +1.80(+0.67%)
Jul 09, 2021 268.32 269.34 268.32 269.15 8,228 +2.67(+1.00%)
Jul 08, 2021 266.00 267.07 264.68 266.48 9,466 -2.43(-0.90%)
Jul 07, 2021 268.40 269.05 266.83 268.91 17,949 +0.56(+0.21%)
Jul 06, 2021 268.88 268.88 266.35 268.35 9,357 -1.47(-0.54%)
Jul 02, 2021 268.30 270.04 267.87 269.82 10,705 +1.49(+0.56%)
Jul 01, 2021 266.74 268.50 266.74 268.33 34,214 +1.87(+0.70%)
Jun 30, 2021 266.50 266.96 265.52 266.46 10,841 -0.67(-0.25%)
Jun 29, 2021 268.87 269.33 267.13 267.13 11,142 -1.22(-0.45%)
Jun 28, 2021 268.61 268.61 267.00 268.35 11,972 -0.18(-0.07%)
Jun 25, 2021 266.07 269.23 266.07 268.53 18,588 +2.46(+0.92%)
Jun 24, 2021 265.90 266.53 265.78 266.07 7,199 +1.18(+0.45%)
Jun 23, 2021 265.18 265.48 264.69 264.89 9,641 -0.81(-0.30%)
Jun 22, 2021 264.48 266.24 264.30 265.70 261,877 +0.93(+0.35%)
Jun 21, 2021 260.07 265.02 260.07 264.77 42,821 +5.25(+2.02%)
Jun 18, 2021 261.94 261.94 259.52 259.52 10,679 -4.69(-1.78%)
Jun 17, 2021 262.60 264.80 262.34 264.21 41,674 +1.16(+0.44%)
Jun 16, 2021 264.87 266.21 262.69 263.05 26,477 -1.62(-0.61%)
Jun 15, 2021 264.25 265.88 262.41 264.67 1,210,605 +0.55(+0.21%)
Jun 14, 2021 265.19 265.19 262.89 264.12 37,308 -1.12(-0.42%)
Jun 11, 2021 266.38 266.38 264.15 265.24 9,916 -0.43(-0.16%)
Jun 10, 2021 264.89 266.23 264.56 265.67 20,416 +0.52(+0.20%)
Jun 09, 2021 267.07 267.67 265.01 265.15 8,649 -1.28(-0.48%)
Jun 08, 2021 266.35 266.89 264.31 266.43 15,357 +0.62(+0.23%)
Jun 07, 2021 267.72 268.62 265.49 265.81 42,354 -1.64(-0.61%)
Jun 04, 2021 268.74 269.13 267.19 267.45 15,800 -1.06(-0.39%)
Jun 03, 2021 266.55 269.04 266.55 268.51 13,218 +0.90(+0.34%)
Jun 02, 2021 269.24 269.24 267.21 267.61 17,927 -1.65(-0.61%)
Jun 01, 2021 272.37 272.37 268.64 269.26 26,981 -2.12(-0.78%)
May 28, 2021 271.97 273.18 271.23 271.38 15,203 +0.04(+0.01%)
May 27, 2021 271.68 271.68 270.42 271.34 9,945 +0.12(+0.04%)
May 26, 2021 271.84 271.90 268.94 271.22 55,926 +0.21(+0.08%)
May 25, 2021 270.51 271.85 270.51 271.01 9,917 +0.59(+0.22%)
May 24, 2021 270.95 271.69 270.42 270.42 20,009 -0.17(-0.06%)
May 21, 2021 269.87 272.79 269.84 270.59 32,017 +1.86(+0.69%)
May 20, 2021 267.61 270.36 267.61 268.73 10,465 +0.74(+0.28%)
May 19, 2021 266.16 268.21 264.49 267.99 21,933 -0.30(-0.11%)
May 18, 2021 267.23 269.64 266.67 268.29 45,255 +1.32(+0.49%)
May 17, 2021 266.75 267.53 266.34 266.97 58,903 -0.36(-0.13%)
May 14, 2021 267.13 267.86 266.94 267.33 16,951 +1.30(+0.49%)
May 13, 2021 264.32 267.55 264.32 266.03 25,405 +1.62(+0.61%)
May 12, 2021 267.05 267.53 264.19 264.41 26,449 -3.30(-1.23%)
May 11, 2021 269.61 270.31 267.09 267.71 14,326 -4.69(-1.72%)
May 10, 2021 273.30 275.60 272.31 272.40 40,967 -0.23(-0.08%)
May 07, 2021 269.60 272.83 269.60 272.63 12,810 +3.52(+1.31%)
May 06, 2021 268.29 269.11 266.47 269.11 74,681 +0.73(+0.27%)
May 05, 2021 268.93 269.08 267.06 268.38 47,031 -0.70(-0.26%)
May 04, 2021 264.55 269.08 264.55 269.08 24,322 +3.90(+1.47%)
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.