US Healthcare Providers Ishares ETF (NY: IHF )

266.64 USD +0.64 (+0.24%)
Streaming Delayed Price Updated: 9:34 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 269.05 269.05 265.40 266.00 6,506 -5.81(-2.14%)
Nov 24, 2021 270.49 271.81 270.49 271.81 5,238 +0.22(+0.08%)
Nov 23, 2021 269.69 271.67 269.43 271.59 4,543 +1.58(+0.59%)
Nov 22, 2021 270.90 272.18 270.00 270.01 6,895 -0.45(-0.17%)
Nov 19, 2021 273.44 273.53 270.33 270.46 14,335 -5.83(-2.11%)
Nov 18, 2021 277.80 276.29 276.22 276.29 7,280 -1.77(-0.64%)
Nov 17, 2021 278.64 279.75 277.93 278.06 17,828 -0.70(-0.25%)
Nov 16, 2021 280.31 281.03 278.76 278.76 12,359 -0.17(-0.06%)
Nov 15, 2021 282.45 282.45 278.85 278.93 11,750 -3.17(-1.12%)
Nov 12, 2021 281.71 283.00 280.95 282.10 7,097 +1.60(+0.57%)
Nov 11, 2021 279.55 280.64 278.76 280.50 3,418 +0.36(+0.13%)
Nov 10, 2021 280.80 280.14 9,124 -1.22(-0.43%)
Nov 09, 2021 282.23 282.23 280.52 281.36 7,800 -0.86(-0.31%)
Nov 08, 2021 281.40 282.45 279.70 282.22 6,601 +2.30(+0.82%)
Nov 05, 2021 280.03 283.89 279.87 279.92 5,464 -0.14(-0.05%)
Nov 04, 2021 283.25 283.25 279.24 280.06 19,816 -2.47(-0.87%)
Nov 03, 2021 278.37 282.64 274.87 282.53 35,072 +6.15(+2.23%)
Nov 02, 2021 278.15 278.62 275.87 276.38 25,019 -2.79(-1.00%)
Nov 01, 2021 279.67 280.77 277.55 279.17 26,233 +0.48(+0.17%)
Oct 29, 2021 277.00 278.83 276.71 278.69 5,046 +1.25(+0.45%)
Oct 28, 2021 273.79 277.71 273.00 277.44 7,576 +3.49(+1.27%)
Oct 27, 2021 276.10 276.76 273.95 273.95 38,924 -1.96(-0.71%)
Oct 26, 2021 273.11 276.78 275.91 9,339 +1.51(+0.55%)
Oct 25, 2021 275.73 275.73 274.07 274.40 35,999 -0.75(-0.27%)
Oct 22, 2021 273.03 275.15 273.03 275.15 7,926 +1.11(+0.41%)
Oct 21, 2021 270.76 274.25 270.45 274.04 63,236 +3.93(+1.46%)
Oct 20, 2021 264.40 270.87 264.40 270.11 14,751 +6.65(+2.52%)
Oct 19, 2021 262.39 263.69 262.39 263.46 6,481 +2.60(+1.00%)
Oct 18, 2021 261.73 261.73 259.95 260.86 15,254 -2.00(-0.76%)
Oct 15, 2021 261.90 264.27 261.57 262.86 23,740 +2.75(+1.06%)
Oct 14, 2021 259.96 262.58 258.87 260.11 118,265 +6.19(+2.44%)
Oct 13, 2021 254.65 255.13 252.00 253.92 11,960 -0.71(-0.28%)
Oct 12, 2021 254.97 255.96 254.07 254.63 12,543 -0.01(-0.00%)
Oct 11, 2021 257.53 258.05 254.39 254.64 9,945 -2.54(-0.99%)
Oct 08, 2021 257.39 258.78 256.28 257.18 9,705 +0.10(+0.04%)
Oct 07, 2021 253.84 258.73 253.84 257.08 7,347 +4.61(+1.83%)
Oct 06, 2021 251.38 252.47 249.40 252.47 35,820 -0.68(-0.27%)
Oct 05, 2021 252.99 255.81 252.86 253.15 17,205 +1.22(+0.48%)
Oct 04, 2021 255.36 256.88 251.10 251.93 30,910 -3.98(-1.55%)
Oct 01, 2021 256.66 256.68 251.39 255.91 35,565 +0.13(+0.05%)
Sep 30, 2021 261.60 261.68 255.78 255.78 5,986 -5.04(-1.93%)
Sep 29, 2021 260.00 261.51 259.58 260.81 7,221 +1.23(+0.48%)
Sep 28, 2021 262.71 262.71 259.58 259.58 8,747 -4.18(-1.58%)
Sep 27, 2021 263.29 265.47 263.29 263.76 14,467 +0.28(+0.10%)
Sep 24, 2021 263.50 263.92 262.86 263.48 6,071 -1.52(-0.58%)
Sep 23, 2021 266.28 267.53 264.83 265.01 9,549 +0.74(+0.28%)
Sep 22, 2021 265.12 265.70 264.27 264.27 3,938 -0.58(-0.22%)
Sep 21, 2021 266.15 267.07 264.85 264.85 25,185 +0.33(+0.13%)
Sep 20, 2021 264.65 266.33 261.95 264.52 13,881 -4.24(-1.58%)
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%)
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.