Skip to main content

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 (%)
Sep 28, 2018 183.85 185.47 183.60 185.47 48,921 +1.41(+0.77%)
Sep 27, 2018 183.06 184.41 183.06 184.06 52,102 +1.49(+0.82%)
Sep 26, 2018 183.06 183.68 182.38 182.56 32,108 -0.10(-0.06%)
Sep 25, 2018 183.76 183.91 182.59 182.66 29,418 -1.17(-0.64%)
Sep 24, 2018 183.08 184.02 182.85 183.83 173,231 +0.31(+0.17%)
Sep 21, 2018 183.68 184.16 183.37 183.53 27,600 +0.03(+0.02%)
Sep 20, 2018 183.12 183.82 183.12 183.50 47,366 +0.91(+0.50%)
Sep 19, 2018 183.18 183.37 182.32 182.59 39,373 -0.61(-0.33%)
Sep 18, 2018 182.48 184.04 182.48 183.20 30,810 +0.97(+0.53%)
Sep 17, 2018 183.34 183.34 182.12 182.24 46,048 -0.63(-0.35%)
Sep 14, 2018 183.41 183.73 182.69 182.87 58,112 +0.05(+0.03%)
Sep 13, 2018 182.11 182.88 182.00 182.82 184,813 +1.61(+0.89%)
Sep 12, 2018 180.98 181.30 179.94 181.21 20,278 +0.54(+0.30%)
Sep 11, 2018 179.62 180.68 179.38 180.67 23,079 +0.54(+0.30%)
Sep 10, 2018 182.89 182.89 179.94 180.13 33,521 -2.55(-1.40%)
Sep 07, 2018 182.09 183.82 182.09 182.68 55,848 +0.20(+0.11%)
Sep 06, 2018 181.79 182.77 181.47 182.49 27,381 +0.73(+0.40%)
Sep 05, 2018 181.79 182.17 180.26 181.75 27,340 +0.11(+0.06%)
Sep 04, 2018 182.94 183.45 181.58 181.64 65,980 -1.04(-0.57%)
Aug 31, 2018 182.68 182.68 182.68 0 +1.09(+0.60%)
Aug 30, 2018 182.12 182.12 181.51 181.59 35,695 -0.74(-0.41%)
Aug 29, 2018 182.14 182.75 181.90 182.33 42,755 +0.47(+0.26%)
Aug 28, 2018 181.75 181.86 181.23 181.86 21,686 +0.39(+0.21%)
Aug 27, 2018 181.22 181.65 181.10 181.47 35,773 +0.68(+0.37%)
Aug 24, 2018 180.32 180.87 180.17 180.79 54,662 +0.95(+0.53%)
Aug 23, 2018 179.62 180.35 179.53 179.84 50,716 -0.06(-0.04%)
Aug 22, 2018 179.21 180.32 179.04 179.91 76,620 +0.26(+0.14%)
Aug 21, 2018 179.48 179.86 179.14 179.65 82,936 +0.25(+0.14%)
Aug 20, 2018 179.80 179.80 178.88 179.40 302,122 +0.19(+0.10%)
Aug 17, 2018 178.46 179.80 178.32 179.21 71,805 +0.54(+0.30%)
Aug 16, 2018 177.72 179.00 177.72 178.67 91,591 +1.48(+0.84%)
Aug 15, 2018 177.15 177.38 176.45 177.19 30,254 -0.70(-0.39%)
Aug 14, 2018 176.10 177.98 176.10 177.89 74,874 +2.17(+1.23%)
Aug 13, 2018 175.45 176.26 174.91 175.72 38,715 +0.42(+0.24%)
Aug 10, 2018 174.72 175.72 174.69 175.30 21,239 +0.23(+0.13%)
Aug 09, 2018 174.74 175.95 174.59 175.07 22,793 +0.65(+0.37%)
Aug 08, 2018 174.20 174.80 173.68 174.42 38,718 +1.12(+0.65%)
Aug 07, 2018 173.65 173.83 173.25 173.29 44,571 -0.48(-0.28%)
Aug 06, 2018 173.60 174.19 173.44 173.78 111,370 +0.13(+0.07%)
Aug 03, 2018 173.15 173.82 172.99 173.65 205,174 +1.08(+0.62%)
Aug 02, 2018 169.90 172.62 169.73 172.57 140,705 +2.84(+1.67%)
Aug 01, 2018 169.72 171.32 169.72 169.73 132,395 +0.41(+0.24%)
Jul 31, 2018 169.65 170.07 168.87 169.32 107,220 +0.30(+0.18%)
Jul 30, 2018 170.16 170.26 168.97 169.03 258,746 -1.01(-0.59%)
Jul 27, 2018 171.70 171.70 169.84 170.04 10,889 -1.49(-0.87%)
Jul 26, 2018 170.21 172.01 170.21 171.53 8,519 +1.52(+0.90%)
Jul 25, 2018 168.54 170.12 168.54 170.01 25,643 +1.86(+1.11%)
Jul 24, 2018 170.34 170.34 167.81 168.15 53,013 -2.28(-1.34%)
Jul 23, 2018 169.29 170.89 169.29 170.43 11,665 +1.75(+1.04%)
Jul 20, 2018 168.42 169.20 168.42 168.68 24,189 -0.46(-0.27%)
Jul 19, 2018 168.94 169.36 167.91 169.14 24,060 -0.19(-0.11%)
Jul 18, 2018 168.99 169.77 168.77 169.33 25,902 +0.32(+0.19%)
Jul 17, 2018 169.10 169.10 168.13 169.01 18,185 -0.69(-0.41%)
Jul 16, 2018 170.80 170.80 169.58 169.70 18,053 -0.86(-0.50%)
Jul 13, 2018 169.76 170.85 169.76 170.56 35,811 +0.72(+0.43%)
Jul 12, 2018 169.83 170.69 169.10 169.84 24,305 +1.15(+0.68%)
Jul 11, 2018 168.89 169.34 168.26 168.69 20,147 -0.52(-0.31%)
Jul 10, 2018 169.21 169.80 169.05 169.21 29,074 +0.51(+0.30%)
Jul 09, 2018 167.66 168.86 167.66 168.69 39,639 +1.54(+0.92%)
Jul 06, 2018 166.38 167.22 166.22 167.16 11,254 +1.09(+0.65%)
Jul 05, 2018 165.75 166.14 164.96 166.07 36,516 +1.29(+0.78%)
Jul 03, 2018 164.78 164.78 164.78 0 +0.90(+0.55%)
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.