US Healthcare Providers Ishares ETF (NY: IHF )

269.20 +4.33 (+1.63%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 264.45 269.20 264.10 269.20 33,345 +4.33(+1.63%)
May 26, 2022 264.21 266.25 264.21 264.87 46,557 +1.84(+0.70%)
May 25, 2022 261.35 264.62 261.32 263.03 26,689 +1.23(+0.47%)
May 24, 2022 260.35 262.07 258.44 261.80 27,288 +0.68(+0.26%)
May 23, 2022 261.98 262.70 259.81 261.12 103,776 +1.63(+0.63%)
May 20, 2022 257.83 259.83 253.03 259.49 128,450 +3.54(+1.38%)
May 19, 2022 251.92 257.85 250.94 255.95 93,971 +1.97(+0.78%)
May 18, 2022 262.45 262.52 252.73 253.98 50,265 -10.69(-4.04%)
May 17, 2022 264.05 265.15 262.17 264.67 22,329 +3.49(+1.34%)
May 16, 2022 260.01 263.78 259.10 261.18 14,887 +1.13(+0.43%)
May 13, 2022 257.55 260.99 257.55 260.05 19,885 +4.16(+1.63%)
May 12, 2022 253.54 256.07 252.01 255.89 30,884 +1.36(+0.53%)
May 11, 2022 257.32 263.60 254.35 254.53 28,788 -3.15(-1.22%)
May 10, 2022 260.46 261.17 254.75 257.68 146,104 -0.22(-0.09%)
May 09, 2022 263.27 263.27 257.08 257.90 51,175 -8.52(-3.20%)
May 06, 2022 263.75 267.17 263.54 266.42 31,235 +0.49(+0.18%)
May 05, 2022 270.20 271.12 263.54 265.93 38,707 -6.29(-2.31%)
May 04, 2022 266.13 272.98 263.21 272.22 61,938 +7.77(+2.94%)
May 03, 2022 264.86 267.57 264.08 264.45 193,554 -0.41(-0.15%)
May 02, 2022 266.35 267.70 260.49 264.86 123,038 -0.93(-0.35%)
Apr 29, 2022 271.55 272.63 265.69 265.79 58,720 -7.85(-2.87%)
Apr 28, 2022 272.91 274.63 267.38 273.64 71,647 +1.09(+0.40%)
Apr 27, 2022 273.42 276.57 270.49 272.55 945,573 -0.91(-0.33%)
Apr 26, 2022 277.36 277.72 273.42 273.46 91,647 -5.93(-2.12%)
Apr 25, 2022 276.00 279.94 273.53 279.39 38,144 +2.15(+0.78%)
Apr 22, 2022 288.00 288.00 276.95 277.24 89,567 -13.94(-4.79%)
Apr 21, 2022 297.30 297.30 290.38 291.18 35,911 -4.70(-1.59%)
Apr 20, 2022 293.64 297.15 291.94 295.88 69,356 +5.20(+1.79%)
Apr 19, 2022 288.06 291.45 287.34 290.68 39,223 +3.78(+1.32%)
Apr 18, 2022 290.08 290.85 286.03 286.90 86,394 -3.18(-1.10%)
Apr 14, 2022 291.44 294.90 289.97 290.08 226,597 -1.04(-0.36%)
Apr 13, 2022 289.39 291.35 288.47 291.12 29,298 +2.06(+0.71%)
Apr 12, 2022 289.98 291.61 287.83 289.06 18,772 -0.27(-0.09%)
Apr 11, 2022 293.01 293.01 288.91 289.33 45,473 -4.60(-1.56%)
Apr 08, 2022 291.48 295.47 291.39 293.93 46,407 +2.92(+1.00%)
Apr 07, 2022 286.30 291.77 286.30 291.01 131,959 +3.94(+1.37%)
Apr 06, 2022 281.80 287.37 281.80 287.07 25,683 +4.09(+1.45%)
Apr 05, 2022 282.70 286.28 282.23 282.98 53,493 -0.16(-0.06%)
Apr 04, 2022 285.88 285.88 281.47 283.14 20,186 -2.77(-0.97%)
Apr 01, 2022 284.39 286.35 283.73 285.91 33,995 +3.02(+1.07%)
Mar 31, 2022 286.20 287.43 282.80 282.89 39,744 -5.10(-1.77%)
Mar 30, 2022 287.91 288.28 286.20 287.99 200,919 +0.22(+0.08%)
Mar 29, 2022 288.50 288.50 285.86 287.77 72,387 +1.05(+0.37%)
Mar 28, 2022 285.29 286.80 284.37 286.72 27,205 +1.50(+0.53%)
Mar 25, 2022 284.97 285.32 282.98 285.22 16,028 +0.54(+0.19%)
Mar 24, 2022 281.65 284.77 280.77 284.68 20,822 +4.02(+1.43%)
Mar 23, 2022 282.20 282.61 280.60 280.66 72,879 -4.15(-1.46%)
Mar 22, 2022 284.00 285.93 284.00 284.81 12,403 +1.15(+0.41%)
Mar 21, 2022 285.72 287.07 282.27 283.66 22,990 -1.47(-0.52%)
Mar 18, 2022 284.32 285.80 283.34 285.13 28,758 +0.26(+0.09%)
Mar 17, 2022 280.10 285.04 280.10 284.87 37,149 +4.64(+1.66%)
Mar 16, 2022 278.18 280.33 276.08 280.23 32,007 +3.47(+1.25%)
Mar 15, 2022 272.67 277.33 272.39 276.76 31,089 +6.62(+2.45%)
Mar 14, 2022 273.85 274.03 269.25 270.13 26,490 -2.18(-0.80%)
Mar 11, 2022 277.16 278.43 271.94 272.31 10,651 -4.04(-1.46%)
Mar 10, 2022 272.18 276.75 271.11 276.35 20,145 +0.72(+0.26%)
Mar 09, 2022 273.93 277.13 273.14 275.63 24,782 +6.31(+2.34%)
Mar 08, 2022 272.27 274.23 269.32 269.32 16,261 -3.93(-1.44%)
Mar 07, 2022 279.25 279.25 273.24 273.25 49,920 -6.44(-2.30%)
Mar 04, 2022 274.19 279.84 272.80 279.69 22,240 +2.56(+0.92%)
Mar 03, 2022 278.27 278.57 275.00 277.13 13,650 -0.36(-0.13%)
Mar 02, 2022 274.54 278.85 274.54 277.49 23,040 +4.23(+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.