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 )

52.47 -0.09 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Oct 30, 2020 195.51 196.69 193.09 195.74 22,873 -0.41(-0.21%)
Oct 29, 2020 199.08 199.49 195.25 196.15 79,258 -3.86(-1.93%)
Oct 28, 2020 203.06 204.16 199.86 200.01 54,260 -6.58(-3.18%)
Oct 27, 2020 207.26 207.36 205.84 206.59 7,716 -1.02(-0.49%)
Oct 26, 2020 210.09 210.09 206.10 207.61 111,742 -4.18(-1.98%)
Oct 23, 2020 209.62 212.96 209.62 211.80 26,771 +2.49(+1.19%)
Oct 22, 2020 206.88 209.79 206.88 209.31 26,081 +2.44(+1.18%)
Oct 21, 2020 206.35 207.85 205.74 206.88 10,546 +0.38(+0.18%)
Oct 20, 2020 207.13 208.80 206.47 206.50 20,506 +0.46(+0.22%)
Oct 19, 2020 209.62 209.72 205.23 206.04 19,374 -2.64(-1.27%)
Oct 16, 2020 207.73 210.38 207.53 208.68 29,541 +1.27(+0.61%)
Oct 15, 2020 203.68 207.70 202.78 207.41 42,991 +1.37(+0.66%)
Oct 14, 2020 206.87 209.08 205.76 206.04 47,935 -2.18(-1.05%)
Oct 13, 2020 206.29 208.93 205.69 208.22 19,995 +0.78(+0.38%)
Oct 12, 2020 207.84 208.75 207.44 207.44 11,963 +0.93(+0.45%)
Oct 09, 2020 207.55 208.44 205.96 206.50 17,437 +0.74(+0.36%)
Oct 08, 2020 206.30 206.30 204.88 205.76 14,015 +0.68(+0.33%)
Oct 07, 2020 201.93 205.70 201.93 205.09 13,764 +4.22(+2.10%)
Oct 06, 2020 203.49 204.86 200.86 200.86 16,561 -1.97(-0.97%)
Oct 05, 2020 200.00 202.87 199.93 202.83 18,027 +4.89(+2.47%)
Oct 02, 2020 193.74 199.75 193.74 197.94 11,488 +0.89(+0.45%)
Oct 01, 2020 197.68 197.94 195.42 197.05 38,698 +0.29(+0.15%)
Sep 30, 2020 192.91 198.25 192.91 196.76 23,395 +4.37(+2.27%)
Sep 29, 2020 191.80 192.99 190.75 192.39 15,045 +0.59(+0.31%)
Sep 28, 2020 192.58 193.94 191.48 191.80 10,688 +1.04(+0.54%)
Sep 25, 2020 185.28 190.97 185.28 190.76 11,693 +5.38(+2.90%)
Sep 24, 2020 184.84 186.41 184.07 185.39 29,089 -0.27(-0.15%)
Sep 23, 2020 188.71 188.90 185.61 185.66 15,469 -3.00(-1.59%)
Sep 22, 2020 191.54 191.57 187.95 188.66 190,489 -2.66(-1.39%)
Sep 21, 2020 191.63 191.63 186.70 191.31 35,973 -5.17(-2.63%)
Sep 18, 2020 195.92 197.16 194.09 196.49 11,826 +0.98(+0.50%)
Sep 17, 2020 193.92 195.60 192.34 195.50 13,192 -0.34(-0.17%)
Sep 16, 2020 195.40 197.66 195.40 195.85 12,281 +1.09(+0.56%)
Sep 15, 2020 196.65 197.80 194.16 194.76 13,794 -1.09(-0.56%)
Sep 14, 2020 193.11 196.50 193.11 195.85 17,440 +4.18(+2.18%)
Sep 11, 2020 193.04 193.04 189.62 191.66 17,482 -1.63(-0.84%)
Sep 10, 2020 196.57 197.79 193.07 193.30 106,639 -2.69(-1.37%)
Sep 09, 2020 196.18 197.39 195.02 195.99 33,655 +2.14(+1.10%)
Sep 08, 2020 196.30 196.30 193.40 193.85 22,829 -3.72(-1.89%)
Sep 04, 2020 200.50 200.50 193.98 197.58 27,047 -1.71(-0.86%)
Sep 03, 2020 203.20 204.57 197.99 199.29 16,049 -4.24(-2.08%)
Sep 02, 2020 200.39 203.84 199.50 203.53 16,960 +4.16(+2.09%)
Sep 01, 2020 199.86 200.43 198.50 199.37 25,001 -1.07(-0.53%)
Aug 31, 2020 200.35 202.53 200.35 200.44 16,468 -0.38(-0.19%)
Aug 28, 2020 200.75 200.93 199.00 200.82 8,844 +1.02(+0.51%)
Aug 27, 2020 198.11 201.33 196.66 199.80 32,775 +1.63(+0.82%)
Aug 26, 2020 200.06 200.06 196.08 198.17 51,355 -1.87(-0.93%)
Aug 25, 2020 200.38 200.38 198.36 200.04 28,878 +0.62(+0.31%)
Aug 24, 2020 203.23 203.23 198.49 199.41 21,651 -2.48(-1.23%)
Aug 21, 2020 201.38 202.27 200.86 201.89 13,986 +0.46(+0.23%)
Aug 20, 2020 202.25 202.54 201.43 201.43 12,319 -1.74(-0.86%)
Aug 19, 2020 203.71 204.78 203.13 203.17 19,608 -0.48(-0.23%)
Aug 18, 2020 204.39 204.57 202.90 203.64 13,184 -0.47(-0.23%)
Aug 17, 2020 204.86 204.88 203.81 204.11 24,053 +0.12(+0.06%)
Aug 14, 2020 202.25 204.05 202.25 203.99 15,837 +0.80(+0.39%)
Aug 13, 2020 203.44 203.44 201.29 203.19 14,040 -0.43(-0.21%)
Aug 12, 2020 202.59 204.00 202.59 203.62 18,224 +2.48(+1.23%)
Aug 11, 2020 204.81 205.07 201.14 201.15 18,329 -2.02(-0.99%)
Aug 10, 2020 203.73 204.20 202.22 203.17 23,447 +0.26(+0.13%)
Aug 07, 2020 201.28 203.14 200.89 202.91 37,331 +1.42(+0.71%)
Aug 06, 2020 201.24 203.23 200.33 201.48 38,924 +0.31(+0.15%)
Aug 05, 2020 201.82 201.82 199.76 201.18 44,852 +0.79(+0.39%)
Aug 04, 2020 198.82 201.42 198.82 200.39 14,086 +0.85(+0.42%)
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.