Skip to main content

US Healthcare Providers Ishares ETF (NY: IHF )

51.81 -0.34 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 281.53 282.74 278.18 278.27 40,403 -5.02(-1.77%)
Mar 30, 2022 283.21 283.57 281.53 283.29 204,254 +0.22(+0.08%)
Mar 29, 2022 283.79 283.79 281.19 283.07 73,588 +1.03(+0.37%)
Mar 28, 2022 280.63 282.12 279.72 282.04 27,656 +1.48(+0.53%)
Mar 25, 2022 280.32 280.66 278.36 280.56 16,294 +0.53(+0.19%)
Mar 24, 2022 277.05 280.12 276.19 280.03 21,167 +4.38(+1.59%)
Mar 23, 2022 277.17 277.57 275.60 275.66 74,201 -4.08(-1.46%)
Mar 22, 2022 278.94 280.83 278.94 279.73 12,628 +1.13(+0.41%)
Mar 21, 2022 280.63 281.95 277.24 278.60 23,407 -1.44(-0.52%)
Mar 18, 2022 279.25 280.70 278.29 280.05 29,279 +0.26(+0.09%)
Mar 17, 2022 275.10 279.96 275.10 279.79 37,823 +4.56(+1.66%)
Mar 16, 2022 273.22 275.33 271.16 275.24 32,587 +3.41(+1.25%)
Mar 15, 2022 267.81 272.39 267.54 271.83 31,653 +6.51(+2.45%)
Mar 14, 2022 268.97 269.15 264.45 265.32 26,970 -2.14(-0.80%)
Mar 11, 2022 272.22 273.46 267.09 267.46 10,844 -3.97(-1.46%)
Mar 10, 2022 267.33 271.82 266.28 271.42 20,510 +0.71(+0.26%)
Mar 09, 2022 269.05 272.19 268.27 270.72 25,231 +6.20(+2.34%)
Mar 08, 2022 267.42 269.34 264.52 264.52 16,556 -3.86(-1.44%)
Mar 07, 2022 274.27 274.27 268.37 268.38 50,825 -6.32(-2.30%)
Mar 04, 2022 269.30 274.85 267.94 274.70 22,643 +2.51(+0.92%)
Mar 03, 2022 273.31 273.61 270.10 272.19 13,897 -0.35(-0.13%)
Mar 02, 2022 269.65 273.88 269.65 272.54 23,458 +4.15(+1.55%)
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.