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 (%)
May 31, 2018 160.85 160.85 158.23 158.40 9,215 -2.71(-1.68%)
May 30, 2018 159.55 161.64 159.55 161.11 28,229 +1.93(+1.21%)
May 29, 2018 159.21 159.29 158.22 159.18 7,755 -1.05(-0.65%)
May 25, 2018 160.23 160.23 160.23 0 +1.40(+0.88%)
May 24, 2018 158.85 159.04 157.83 158.83 9,646 -0.06(-0.04%)
May 23, 2018 159.14 159.20 158.22 158.89 7,933 -0.40(-0.25%)
May 22, 2018 160.39 160.39 159.29 159.29 11,271 -0.77(-0.48%)
May 21, 2018 159.88 160.46 159.68 160.06 14,537 +0.84(+0.53%)
May 18, 2018 158.94 159.56 158.69 159.22 13,576 +0.13(+0.08%)
May 17, 2018 157.88 159.28 157.79 159.09 24,250 +1.12(+0.71%)
May 16, 2018 156.88 158.33 156.84 157.97 39,851 +1.46(+0.94%)
May 15, 2018 156.82 157.06 156.39 156.50 24,843 -0.95(-0.61%)
May 14, 2018 156.67 157.68 156.67 157.46 10,206 +1.13(+0.72%)
May 11, 2018 155.14 156.47 153.39 156.33 33,888 +1.89(+1.22%)
May 10, 2018 152.85 154.60 152.85 154.44 7,706 +2.06(+1.35%)
May 09, 2018 152.46 152.57 151.22 152.38 31,550 +0.14(+0.09%)
May 08, 2018 152.78 152.90 151.88 152.24 10,436 -0.82(-0.54%)
May 07, 2018 153.60 153.97 152.69 153.06 52,002 -0.35(-0.23%)
May 04, 2018 152.20 154.03 151.48 153.42 12,086 +0.95(+0.62%)
May 03, 2018 152.42 152.69 150.09 152.47 10,884 -0.69(-0.45%)
May 02, 2018 152.33 154.19 152.33 153.16 185,269 +0.42(+0.27%)
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.