Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Healthcare Providers Ishares ETF (NY: IHF )

52.65 +0.18 (+0.34%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 259.89 263.20 263.15 34,979 +2.73(+1.05%)
Jan 28, 2022 255.91 260.31 254.00 260.42 15,383 +4.52(+1.77%)
Jan 27, 2022 256.71 258.69 254.37 255.91 20,985 +0.21(+0.08%)
Jan 26, 2022 258.43 259.87 253.91 255.70 26,091 -1.28(-0.50%)
Jan 25, 2022 257.88 258.44 253.26 256.98 47,628 -4.84(-1.85%)
Jan 24, 2022 255.88 262.04 251.38 261.82 68,024 +3.72(+1.44%)
Jan 21, 2022 261.00 262.09 257.85 258.10 24,993 -3.26(-1.25%)
Jan 20, 2022 264.87 266.80 261.02 261.36 14,124 +0.23(+0.09%)
Jan 19, 2022 265.03 266.75 260.93 261.13 13,145 -1.54(-0.59%)
Jan 18, 2022 266.59 266.59 262.39 262.67 16,362 -6.55(-2.43%)
Jan 14, 2022 269.22 0 +0.58(+0.22%)
Jan 13, 2022 270.91 270.91 267.97 268.64 27,388 -2.16(-0.80%)
Jan 12, 2022 273.17 273.17 269.59 270.81 27,364 -2.11(-0.77%)
Jan 11, 2022 268.39 273.21 268.39 272.92 17,477 +4.04(+1.50%)
Jan 10, 2022 264.82 269.05 263.00 268.88 56,705 +3.00(+1.13%)
Jan 07, 2022 268.77 268.77 265.31 265.88 47,271 -2.36(-0.88%)
Jan 06, 2022 275.00 276.23 267.77 268.24 61,818 -10.16(-3.65%)
Jan 05, 2022 281.89 283.62 278.40 278.40 16,535 -2.88(-1.02%)
Jan 04, 2022 285.76 285.76 280.53 281.27 18,877 -4.50(-1.57%)
Jan 03, 2022 285.38 285.77 281.88 285.77 48,451 +0.67(+0.23%)
Dec 31, 2021 285.86 287.18 285.06 285.11 7,904 -1.37(-0.48%)
Dec 30, 2021 286.37 288.14 286.37 286.48 9,919 +0.62(+0.22%)
Dec 29, 2021 284.73 286.00 284.73 285.85 10,951 +1.02(+0.36%)
Dec 28, 2021 284.42 286.20 284.42 284.83 14,639 +0.99(+0.35%)
Dec 27, 2021 282.60 283.84 282.55 283.84 30,424 +1.53(+0.54%)
Dec 23, 2021 281.24 283.18 281.24 282.31 9,074 +1.54(+0.55%)
Dec 22, 2021 277.08 280.94 277.08 280.76 8,852 +2.90(+1.04%)
Dec 21, 2021 276.70 278.09 275.15 277.87 11,105 +2.95(+1.07%)
Dec 20, 2021 274.88 275.06 271.08 274.92 11,534 -2.95(-1.06%)
Dec 17, 2021 276.76 279.62 275.01 277.87 12,495 +0.68(+0.24%)
Dec 16, 2021 279.01 279.91 277.12 277.19 12,444 -1.34(-0.48%)
Dec 15, 2021 272.82 278.54 272.80 278.53 9,828 +5.74(+2.11%)
Dec 14, 2021 272.10 273.62 272.10 272.79 7,884 +0.91(+0.34%)
Dec 13, 2021 271.74 272.36 271.06 271.88 10,371 +0.24(+0.09%)
Dec 10, 2021 269.27 271.64 269.27 271.64 8,739 +3.49(+1.30%)
Dec 09, 2021 267.53 268.75 267.53 268.15 10,030 +0.75(+0.28%)
Dec 08, 2021 265.08 267.52 264.87 267.40 14,318 +2.50(+0.94%)
Dec 07, 2021 263.27 265.37 263.27 264.90 8,137 +4.07(+1.56%)
Dec 06, 2021 257.96 261.44 257.95 260.83 39,119 +5.23(+2.04%)
Dec 03, 2021 257.94 257.94 254.05 255.60 10,016 -0.98(-0.38%)
Dec 02, 2021 253.26 257.38 252.14 256.58 6,719 +3.17(+1.25%)
Dec 01, 2021 258.81 260.76 253.42 253.42 17,077 -1.91(-0.75%)
Nov 30, 2021 260.49 260.49 254.97 255.33 16,531 -6.76(-2.58%)
Nov 29, 2021 262.50 263.39 260.63 262.09 5,490 +1.17(+0.45%)
Nov 26, 2021 263.91 263.91 260.33 260.92 6,632 -5.70(-2.14%)
Nov 24, 2021 265.32 266.62 265.32 266.62 5,339 +0.22(+0.08%)
Nov 23, 2021 264.54 266.48 264.28 266.40 4,631 +1.55(+0.59%)
Nov 22, 2021 265.73 266.99 264.84 264.85 7,029 -0.44(-0.17%)
Nov 19, 2021 268.22 268.31 265.17 265.29 14,614 -5.72(-2.11%)
Nov 18, 2021 272.49 271.01 270.94 271.01 7,421 -1.74(-0.64%)
Nov 17, 2021 273.32 274.41 272.62 272.75 18,175 -0.69(-0.25%)
Nov 16, 2021 274.96 275.66 273.44 273.44 12,599 -0.17(-0.06%)
Nov 15, 2021 277.06 277.06 273.52 273.60 11,978 -3.11(-1.12%)
Nov 12, 2021 276.33 277.60 275.59 276.71 7,235 +1.57(+0.57%)
Nov 11, 2021 274.21 275.28 273.44 275.14 3,484 +0.35(+0.13%)
Nov 10, 2021 275.44 274.79 9,301 -1.19(-0.43%)
Nov 09, 2021 276.84 276.84 275.16 275.99 7,951 -0.85(-0.31%)
Nov 08, 2021 276.02 277.05 274.36 276.83 6,729 +2.25(+0.82%)
Nov 05, 2021 274.68 278.47 274.52 274.58 5,570 -0.13(-0.05%)
Nov 04, 2021 277.84 277.84 273.91 274.71 20,201 -2.42(-0.87%)
Nov 03, 2021 273.05 277.24 269.62 277.13 35,754 +6.03(+2.23%)
Nov 02, 2021 272.84 273.30 270.60 271.10 25,506 -2.74(-1.00%)
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.