US Healthcare Providers Ishares ETF (NY: IHF )

202.07 USD +1.01 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 201.49 202.76 199.60 202.07 11,500 +1.01(+0.50%)
Sep 17, 2020 199.43 201.16 197.81 201.06 12,828 -0.35(-0.17%)
Sep 16, 2020 200.95 203.28 200.95 201.41 11,942 +1.12(+0.56%)
Sep 15, 2020 202.24 203.42 199.68 200.29 13,413 -1.12(-0.56%)
Sep 14, 2020 198.60 202.08 198.60 201.41 16,959 +4.30(+2.18%)
Sep 11, 2020 198.52 198.52 195.01 197.11 17,000 -1.68(-0.85%)
Sep 10, 2020 202.16 203.41 198.56 198.79 103,693 -2.77(-1.37%)
Sep 09, 2020 201.75 203.00 200.56 201.56 32,726 +2.20(+1.10%)
Sep 08, 2020 201.88 201.88 198.89 199.36 22,199 -3.83(-1.88%)
Sep 04, 2020 206.20 206.20 199.49 203.19 26,300 -1.76(-0.86%)
Sep 03, 2020 208.97 210.38 203.61 204.95 15,606 -4.36(-2.08%)
Sep 02, 2020 206.08 209.63 205.17 209.31 16,492 +4.28(+2.09%)
Sep 01, 2020 205.54 206.12 204.14 205.03 24,311 -1.10(-0.53%)
Aug 31, 2020 206.04 208.28 206.04 206.13 16,014 -0.40(-0.19%)
Aug 28, 2020 206.45 206.64 204.65 206.53 8,600 +1.05(+0.51%)
Aug 27, 2020 203.74 207.05 202.24 205.48 31,870 +1.68(+0.82%)
Aug 26, 2020 205.74 205.74 201.65 203.80 49,937 -1.92(-0.93%)
Aug 25, 2020 206.07 206.07 204.00 205.72 28,081 +0.64(+0.31%)
Aug 24, 2020 209.00 209.00 204.13 205.08 21,053 -2.55(-1.23%)
Aug 21, 2020 207.10 208.02 206.56 207.63 13,600 +0.48(+0.23%)
Aug 20, 2020 208.00 208.30 207.15 207.15 11,979 -1.79(-0.86%)
Aug 19, 2020 209.50 210.60 208.90 208.94 19,067 -0.49(-0.23%)
Aug 18, 2020 210.20 210.38 208.66 209.43 12,820 -0.48(-0.23%)
Aug 17, 2020 210.68 210.70 209.60 209.91 23,389 +0.12(+0.06%)
Aug 14, 2020 208.00 209.85 208.00 209.79 15,400 +0.83(+0.40%)
Aug 13, 2020 209.22 209.22 207.01 208.96 13,653 -0.45(-0.21%)
Aug 12, 2020 208.35 209.80 208.35 209.41 17,721 +2.55(+1.23%)
Aug 11, 2020 210.63 210.90 206.85 206.86 17,823 -2.08(-0.99%)
Aug 10, 2020 209.52 210.00 207.96 208.94 22,800 +0.27(+0.13%)
Aug 07, 2020 207.00 208.91 206.60 208.67 36,300 +1.46(+0.71%)
Aug 06, 2020 206.96 209.00 206.02 207.21 37,849 +0.32(+0.15%)
Aug 05, 2020 207.55 207.55 205.44 206.89 43,613 +0.81(+0.39%)
Aug 04, 2020 204.47 207.14 204.47 206.08 13,697 +0.87(+0.42%)
Aug 03, 2020 205.22 205.87 203.93 205.21 23,056 +0.90(+0.44%)
Jul 31, 2020 205.47 206.16 201.87 204.31 36,600 -2.57(-1.24%)
Jul 30, 2020 204.52 207.07 202.90 206.88 12,544 +0.30(+0.15%)
Jul 29, 2020 202.03 207.50 202.03 206.58 25,312 +5.76(+2.87%)
Jul 28, 2020 201.81 202.62 200.67 200.82 12,380 -0.90(-0.45%)
Jul 27, 2020 202.23 203.07 200.83 201.72 22,018 -0.75(-0.37%)
Jul 24, 2020 204.00 204.00 201.89 202.47 31,500 -1.57(-0.77%)
Jul 23, 2020 203.87 206.25 203.13 204.04 20,442 +0.12(+0.06%)
Jul 22, 2020 202.23 203.92 202.19 203.92 23,865 +1.97(+0.98%)
Jul 21, 2020 200.93 202.42 200.61 201.95 22,631 +1.96(+0.98%)
Jul 20, 2020 201.53 202.46 199.09 199.99 13,562 -1.75(-0.87%)
Jul 17, 2020 202.01 202.48 201.46 201.74 13,100 +0.72(+0.36%)
Jul 16, 2020 199.77 202.00 199.33 201.02 17,684 +0.59(+0.29%)
Jul 15, 2020 197.92 201.19 196.80 200.43 34,267 +2.76(+1.40%)
Jul 14, 2020 192.64 197.74 192.35 197.67 116,804 +4.52(+2.34%)
Jul 13, 2020 193.35 197.60 192.71 193.15 28,897 +1.08(+0.56%)
Jul 10, 2020 190.51 192.32 189.75 192.07 27,800 +1.03(+0.54%)
Jul 09, 2020 194.21 194.21 188.70 191.04 25,915 -3.63(-1.86%)
Jul 08, 2020 194.95 195.82 192.88 194.67 22,898 +0.08(+0.04%)
Jul 07, 2020 196.42 198.04 194.47 194.59 24,908 -3.69(-1.86%)
Jul 06, 2020 198.33 198.53 196.87 198.28 34,821 +2.51(+1.28%)
Jul 02, 2020 196.84 198.40 195.41 195.77 21,100 +1.08(+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.