US Healthcare Providers Ishares ETF (NY: IHF )

264.21 USD +1.16 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 263.87 266.21 263.87 265.18 18,512 +2.39(+0.91%)
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%)
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.