US Healthcare Providers Ishares ETF (NY: IHF )

268.76 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 265.51 269.06 265.51 268.76 25,189 +2.78(+1.05%)
Sep 16, 2021 266.56 266.94 264.71 265.98 5,090 +0.15(+0.06%)
Sep 15, 2021 263.05 267.15 262.55 265.83 7,148 +2.84(+1.08%)
Sep 14, 2021 266.93 266.96 262.61 262.99 8,326 -3.21(-1.20%)
Sep 13, 2021 264.34 267.58 263.33 266.19 8,975 +3.35(+1.28%)
Sep 10, 2021 269.19 269.20 262.84 262.84 14,821 -5.50(-2.05%)
Sep 09, 2021 267.96 271.35 267.96 268.34 6,613 +0.11(+0.04%)
Sep 08, 2021 270.09 270.09 267.95 268.23 14,008 -2.43(-0.90%)
Sep 07, 2021 271.71 271.96 269.28 270.66 21,284 -1.66(-0.61%)
Sep 03, 2021 273.07 273.07 271.68 272.32 38,487 -0.75(-0.27%)
Sep 02, 2021 269.70 273.42 269.35 273.07 69,328 +4.57(+1.70%)
Sep 01, 2021 268.88 269.54 265.41 268.50 48,097 -0.11(-0.04%)
Aug 31, 2021 267.46 269.49 267.41 268.61 40,200 +1.34(+0.50%)
Aug 30, 2021 266.71 268.03 266.68 267.27 17,899 +0.49(+0.18%)
Aug 27, 2021 265.34 267.42 264.49 266.78 10,253 +2.66(+1.01%)
Aug 26, 2021 266.45 266.66 264.03 264.12 30,404 -1.94(-0.73%)
Aug 25, 2021 266.21 267.56 266.00 266.06 18,892 -0.88(-0.33%)
Aug 24, 2021 267.64 267.76 265.83 266.94 12,090 +0.27(+0.10%)
Aug 23, 2021 267.30 267.90 266.43 266.67 9,821 +0.14(+0.05%)
Aug 20, 2021 263.78 266.86 263.78 266.53 10,016 +2.77(+1.05%)
Aug 19, 2021 259.85 264.09 259.48 263.76 8,230 +2.19(+0.84%)
Aug 18, 2021 264.75 264.75 261.37 261.57 5,181 -3.87(-1.46%)
Aug 17, 2021 263.26 265.57 263.26 265.44 11,518 +1.24(+0.47%)
Aug 16, 2021 261.42 264.21 260.00 264.20 12,416 +2.78(+1.06%)
Aug 13, 2021 261.80 262.42 261.04 261.42 16,106 -0.33(-0.13%)
Aug 12, 2021 261.70 262.01 261.02 261.75 11,964 -0.08(-0.03%)
Aug 11, 2021 263.12 263.12 261.32 261.83 8,794 -1.40(-0.53%)
Aug 10, 2021 264.91 264.91 263.00 263.23 21,248 -1.88(-0.71%)
Aug 09, 2021 266.00 266.00 265.00 265.11 11,777 -1.11(-0.42%)
Aug 06, 2021 266.81 267.43 265.00 266.22 12,741 +0.88(+0.33%)
Aug 05, 2021 271.22 271.22 262.78 265.34 101,689 -6.40(-2.36%)
Aug 04, 2021 271.00 273.52 271.00 271.74 12,883 -1.47(-0.54%)
Aug 03, 2021 270.58 273.21 269.80 273.21 8,890 +2.54(+0.94%)
Aug 02, 2021 269.33 270.96 269.07 270.67 26,755 +2.04(+0.76%)
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%)
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.