Skip to main content

US Healthcare Providers Ishares ETF (NY: IHF )

263.52 -1.32 (-0.50%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 264.15 264.15 260.88 263.52 10,828 -1.32(-0.50%)
Feb 29, 2024 266.64 266.64 263.71 264.83 22,697 -0.59(-0.22%)
Feb 28, 2024 266.95 266.95 264.10 265.42 45,581 -3.87(-1.44%)
Feb 27, 2024 269.83 270.92 269.18 269.29 109,528 -0.53(-0.20%)
Feb 26, 2024 270.69 271.44 269.71 269.82 15,907 -0.80(-0.30%)
Feb 23, 2024 269.69 270.91 269.69 270.62 11,844 +0.62(+0.23%)
Feb 22, 2024 269.11 270.38 268.51 270.00 8,369 +1.06(+0.39%)
Feb 21, 2024 268.69 269.14 267.42 268.94 11,995 +0.07(+0.03%)
Feb 20, 2024 269.83 270.25 268.78 268.87 9,970 -1.08(-0.40%)
Feb 16, 2024 270.02 271.56 269.64 269.95 9,804 -0.13(-0.05%)
Feb 15, 2024 269.00 270.26 268.91 270.08 14,945 +1.69(+0.63%)
Feb 14, 2024 267.66 268.61 266.98 268.39 8,752 +2.06(+0.77%)
Feb 13, 2024 267.14 270.13 265.30 266.33 12,623 -3.47(-1.29%)
Feb 12, 2024 266.58 269.97 266.58 269.80 14,270 +2.79(+1.04%)
Feb 09, 2024 265.68 267.10 265.68 267.01 10,108 +1.44(+0.54%)
Feb 08, 2024 264.09 265.69 264.09 265.57 29,347 +1.47(+0.56%)
Feb 07, 2024 263.02 265.20 263.02 264.10 24,289 +2.61(+1.00%)
Feb 06, 2024 258.64 261.79 258.64 261.49 37,348 +3.17(+1.23%)
Feb 05, 2024 261.42 261.58 258.26 258.32 15,818 -3.32(-1.27%)
Feb 02, 2024 261.10 262.70 260.26 261.64 10,380 +0.77(+0.30%)
Feb 01, 2024 259.18 261.43 258.86 260.87 18,491 +1.08(+0.41%)
Jan 31, 2024 259.83 262.20 259.79 259.79 10,952 +0.20(+0.08%)
Jan 30, 2024 259.82 260.42 258.87 259.59 14,676 +0.64(+0.25%)
Jan 29, 2024 256.97 259.00 256.97 258.95 14,950 +1.81(+0.71%)
Jan 26, 2024 255.91 257.29 255.91 257.14 31,843 +1.70(+0.66%)
Jan 25, 2024 254.48 255.49 250.81 255.44 46,314 -3.71(-1.43%)
Jan 24, 2024 263.81 264.39 259.15 259.15 14,142 -1.79(-0.69%)
Jan 23, 2024 260.57 261.86 260.02 260.94 12,996 +0.25(+0.10%)
Jan 22, 2024 258.38 260.91 258.36 260.69 17,834 +3.53(+1.37%)
Jan 19, 2024 260.15 260.15 257.16 257.16 45,651 -2.95(-1.13%)
Jan 18, 2024 255.97 260.30 254.18 260.11 20,034 -2.38(-0.91%)
Jan 17, 2024 261.52 264.64 261.52 262.49 12,607 -0.40(-0.15%)
Jan 16, 2024 262.58 263.05 262.00 262.89 18,291 -0.60(-0.23%)
Jan 12, 2024 263.02 264.62 262.05 263.49 20,929 -3.68(-1.38%)
Jan 11, 2024 265.59 267.26 265.33 267.17 7,226 +0.94(+0.35%)
Jan 10, 2024 267.27 267.29 265.01 266.23 12,041 -0.95(-0.36%)
Jan 09, 2024 266.23 267.18 265.68 267.18 9,198 +0.40(+0.15%)
Jan 08, 2024 265.41 266.93 263.60 266.78 14,874 +1.38(+0.52%)
Jan 05, 2024 265.89 265.89 264.10 265.40 6,728 -0.81(-0.30%)
Jan 04, 2024 265.33 267.82 265.33 266.21 7,620 +0.90(+0.34%)
Jan 03, 2024 267.92 268.45 265.27 265.31 21,616 -1.96(-0.73%)
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.