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: 8:00 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 (%)
Sep 29, 2023 248.75 248.75 244.97 245.02 16,339 -2.86(-1.15%)
Sep 28, 2023 248.45 249.06 247.70 247.88 12,408 +1.80(+0.73%)
Sep 27, 2023 247.69 247.69 244.56 246.07 14,090 -1.05(-0.42%)
Sep 26, 2023 249.70 249.70 247.12 247.12 13,649 -3.48(-1.39%)
Sep 25, 2023 247.18 250.60 249.79 250.60 25,808 +3.02(+1.22%)
Sep 22, 2023 247.31 248.83 247.31 247.57 18,276 -0.25(-0.10%)
Sep 21, 2023 245.82 249.27 245.82 247.82 20,266 +0.93(+0.38%)
Sep 20, 2023 246.01 247.92 245.62 246.89 10,203 +2.20(+0.90%)
Sep 19, 2023 244.97 244.97 243.40 244.69 9,781 -0.59(-0.24%)
Sep 18, 2023 245.00 245.85 244.30 245.27 18,622 -0.05(-0.02%)
Sep 15, 2023 245.30 246.64 244.90 245.32 30,371 -0.41(-0.17%)
Sep 14, 2023 247.16 247.62 244.92 245.73 17,108 +0.22(+0.09%)
Sep 13, 2023 244.95 246.56 244.95 245.51 33,435 +0.27(+0.11%)
Sep 12, 2023 244.96 246.66 244.40 245.24 11,202 -0.83(-0.34%)
Sep 11, 2023 245.56 246.65 245.56 246.08 8,795 +0.98(+0.40%)
Sep 08, 2023 246.13 246.13 244.69 245.09 50,484 -1.08(-0.44%)
Sep 07, 2023 244.04 246.90 244.04 246.18 11,429 +1.95(+0.80%)
Sep 06, 2023 245.16 245.34 244.23 244.23 10,688 -0.86(-0.35%)
Sep 05, 2023 245.95 246.28 245.07 245.08 12,314 -0.58(-0.23%)
Sep 01, 2023 247.57 247.63 245.37 245.66 11,290 -0.19(-0.08%)
Aug 31, 2023 252.18 252.18 245.83 245.85 10,846 -5.64(-2.24%)
Aug 30, 2023 251.03 253.17 251.03 251.49 12,478 +0.33(+0.13%)
Aug 29, 2023 249.40 251.22 248.96 251.16 14,463 +1.52(+0.61%)
Aug 28, 2023 249.30 250.33 249.08 249.65 11,933 +1.26(+0.51%)
Aug 25, 2023 248.48 249.55 247.04 248.39 9,333 +0.31(+0.12%)
Aug 24, 2023 249.20 250.48 248.08 248.08 8,042 -1.43(-0.57%)
Aug 23, 2023 250.11 250.11 249.01 249.51 8,940 -0.44(-0.17%)
Aug 22, 2023 251.04 251.53 249.94 249.94 14,435 -1.42(-0.56%)
Aug 21, 2023 249.70 251.82 249.70 251.36 16,440 +1.17(+0.47%)
Aug 18, 2023 247.97 251.00 247.97 250.19 17,212 +1.81(+0.73%)
Aug 17, 2023 251.06 251.42 247.87 248.39 41,839 -5.80(-2.28%)
Aug 16, 2023 255.64 257.17 254.06 254.19 23,976 -1.95(-0.76%)
Aug 15, 2023 257.21 257.86 255.78 256.13 16,846 -2.36(-0.91%)
Aug 14, 2023 257.59 258.76 257.28 258.49 12,173 +0.24(+0.09%)
Aug 11, 2023 256.18 258.74 256.18 258.26 10,676 +1.54(+0.60%)
Aug 10, 2023 258.08 259.16 256.11 256.72 6,784 +0.16(+0.06%)
Aug 09, 2023 258.17 258.17 256.39 256.56 15,969 -1.93(-0.75%)
Aug 08, 2023 257.63 258.86 256.66 258.49 21,876 -2.20(-0.84%)
Aug 07, 2023 258.70 261.17 258.70 260.70 18,318 +3.09(+1.20%)
Aug 04, 2023 259.15 259.91 257.26 257.61 12,082 -0.80(-0.31%)
Aug 03, 2023 259.61 259.61 257.64 258.42 10,708 -2.04(-0.78%)
Aug 02, 2023 260.03 261.65 259.66 260.46 36,692 +1.22(+0.47%)
Aug 01, 2023 260.53 261.45 258.59 259.24 13,006 -1.25(-0.48%)
Jul 31, 2023 258.35 260.49 257.91 260.49 19,324 +2.45(+0.95%)
Jul 28, 2023 259.67 259.67 256.44 258.04 19,172 -0.75(-0.29%)
Jul 27, 2023 261.23 261.23 258.43 258.79 14,998 -2.02(-0.78%)
Jul 26, 2023 262.66 263.49 260.20 260.81 13,708 -2.01(-0.77%)
Jul 25, 2023 261.60 263.15 261.43 262.83 20,689 +1.08(+0.41%)
Jul 24, 2023 261.92 262.31 261.29 261.75 5,426 -0.70(-0.27%)
Jul 21, 2023 263.40 263.88 262.45 262.45 15,415 +0.33(+0.13%)
Jul 20, 2023 262.00 263.01 260.59 262.12 24,415 +1.26(+0.48%)
Jul 19, 2023 261.43 263.82 260.52 260.87 21,468 +3.86(+1.50%)
Jul 18, 2023 253.98 258.24 253.98 257.01 28,705 +3.83(+1.51%)
Jul 17, 2023 252.80 253.49 251.99 253.18 15,557 +0.46(+0.18%)
Jul 14, 2023 250.01 253.80 249.88 252.72 35,399 +7.18(+2.92%)
Jul 13, 2023 246.96 247.40 245.48 245.54 138,903 -0.20(-0.08%)
Jul 12, 2023 250.28 250.28 245.60 245.74 194,718 -4.75(-1.90%)
Jul 11, 2023 249.47 250.99 249.36 250.49 9,628 +1.27(+0.51%)
Jul 10, 2023 246.37 249.26 246.18 249.22 12,690 +2.55(+1.03%)
Jul 07, 2023 248.46 249.06 246.53 246.67 30,804 -2.24(-0.90%)
Jul 06, 2023 249.17 249.98 248.41 248.91 14,722 -2.01(-0.80%)
Jul 05, 2023 251.29 252.26 250.37 250.93 27,812 -1.45(-0.58%)
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.