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: 4:10 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 (%)
Jun 30, 2020 184.17 188.09 183.45 187.68 79,683 +3.51(+1.91%)
Jun 29, 2020 182.68 184.79 181.84 184.17 27,493 +2.43(+1.34%)
Jun 26, 2020 184.79 185.72 181.35 181.74 29,001 -3.83(-2.06%)
Jun 25, 2020 181.57 185.60 180.81 185.57 21,829 +3.27(+1.79%)
Jun 24, 2020 186.38 186.78 180.65 182.30 51,474 -5.97(-3.17%)
Jun 23, 2020 188.37 189.78 186.46 188.27 162,265 +0.94(+0.50%)
Jun 22, 2020 187.06 187.69 184.56 187.33 20,068 +0.11(+0.06%)
Jun 19, 2020 189.61 190.70 187.22 187.22 18,819 +0.53(+0.28%)
Jun 18, 2020 186.14 186.86 184.69 186.70 29,302 -0.33(-0.18%)
Jun 17, 2020 190.02 190.02 186.61 187.03 53,587 -1.94(-1.02%)
Jun 16, 2020 190.48 190.93 186.03 188.96 47,576 +3.97(+2.14%)
Jun 15, 2020 179.00 185.46 177.84 184.99 70,083 +1.90(+1.04%)
Jun 12, 2020 186.19 188.00 179.27 183.09 165,418 +1.40(+0.77%)
Jun 11, 2020 190.52 190.66 180.70 181.69 50,792 -13.06(-6.70%)
Jun 10, 2020 198.24 198.24 193.21 194.75 40,910 -3.30(-1.67%)
Jun 09, 2020 199.43 199.43 197.68 198.06 14,922 -2.43(-1.21%)
Jun 08, 2020 197.79 200.67 197.79 200.48 39,388 +3.08(+1.56%)
Jun 05, 2020 193.96 199.34 193.96 197.40 43,233 +5.84(+3.05%)
Jun 04, 2020 192.99 194.29 190.14 191.57 33,442 -2.80(-1.44%)
Jun 03, 2020 196.87 197.17 194.26 194.36 45,660 -1.38(-0.71%)
Jun 02, 2020 194.29 196.33 192.81 195.74 74,182 +1.46(+0.75%)
Jun 01, 2020 194.29 194.69 193.03 194.29 63,154 -0.11(-0.06%)
May 29, 2020 194.83 196.34 191.76 194.39 40,145 -0.84(-0.43%)
May 28, 2020 195.53 198.38 194.81 195.24 147,617 +0.68(+0.35%)
May 27, 2020 192.38 194.74 187.44 194.56 410,482 +4.12(+2.16%)
May 26, 2020 192.01 192.65 190.08 190.44 145,711 +2.12(+1.12%)
May 22, 2020 189.16 189.16 186.86 188.32 36,027 -0.16(-0.08%)
May 21, 2020 186.80 189.25 186.52 188.48 21,582 +1.01(+0.54%)
May 20, 2020 189.13 190.05 187.01 187.47 23,241 -0.03(-0.02%)
May 19, 2020 187.35 189.60 186.69 187.50 17,557 -0.48(-0.25%)
May 18, 2020 189.17 191.26 187.76 187.97 45,357 +2.70(+1.46%)
May 15, 2020 180.95 186.01 180.95 185.27 29,027 +3.34(+1.84%)
May 14, 2020 176.71 182.14 175.82 181.93 60,166 +3.03(+1.69%)
May 13, 2020 183.05 183.04 177.09 178.90 97,548 -4.39(-2.40%)
May 12, 2020 187.33 187.36 183.25 183.29 31,787 -2.56(-1.37%)
May 11, 2020 183.76 186.85 183.29 185.84 225,962 +1.31(+0.71%)
May 08, 2020 182.77 184.88 182.00 184.53 36,851 +4.53(+2.51%)
May 07, 2020 182.63 182.83 179.76 180.00 23,151 -0.48(-0.26%)
May 06, 2020 185.33 185.45 180.41 180.48 25,053 -2.85(-1.55%)
May 05, 2020 181.30 185.27 181.24 183.33 34,840 +3.76(+2.09%)
May 04, 2020 177.60 179.82 177.13 179.57 42,714 +0.30(+0.17%)
May 01, 2020 180.92 181.92 177.07 179.27 41,483 -5.34(-2.89%)
Apr 30, 2020 185.37 187.50 183.76 184.61 56,353 -2.78(-1.48%)
Apr 29, 2020 188.18 189.44 184.45 187.39 61,980 +2.62(+1.42%)
Apr 28, 2020 191.20 191.28 183.99 184.76 76,377 -3.62(-1.92%)
Apr 27, 2020 186.35 188.89 186.03 188.39 81,399 +4.98(+2.72%)
Apr 24, 2020 181.67 184.09 180.06 183.41 20,690 +3.03(+1.68%)
Apr 23, 2020 178.09 181.71 178.09 180.37 39,814 +3.12(+1.76%)
Apr 22, 2020 177.48 179.66 176.99 177.26 37,654 +3.22(+1.85%)
Apr 21, 2020 176.18 178.38 173.58 174.04 41,175 -6.15(-3.41%)
Apr 20, 2020 181.01 183.56 179.80 180.19 34,780 -3.65(-1.99%)
Apr 17, 2020 187.71 187.71 181.56 183.84 99,024 +0.95(+0.52%)
Apr 16, 2020 177.51 183.43 176.47 182.89 157,909 +6.05(+3.42%)
Apr 15, 2020 173.51 177.51 173.02 176.84 154,087 +0.50(+0.29%)
Apr 14, 2020 174.03 176.84 173.73 176.33 66,677 +5.95(+3.49%)
Apr 13, 2020 172.89 172.89 168.13 170.39 61,002 -2.51(-1.45%)
Apr 09, 2020 173.87 175.42 171.47 172.89 117,450 +1.06(+0.62%)
Apr 08, 2020 163.24 172.85 162.02 171.84 99,952 +10.72(+6.66%)
Apr 07, 2020 165.18 167.08 160.25 161.11 71,194 +1.22(+0.77%)
Apr 06, 2020 155.02 160.55 154.66 159.89 54,643 +11.11(+7.47%)
Apr 03, 2020 153.29 153.29 146.94 148.77 51,365 -4.73(-3.08%)
Apr 02, 2020 152.83 156.16 148.99 153.50 52,656 -0.82(-0.53%)
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.