Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Healthcare Providers Ishares ETF (NY: IHF )

267.38 +6.07 (+2.32%)
Official Closing Price Updated: 4:10 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 263.34 267.45 263.34 267.38 45,919 +6.07(+2.32%)
Jan 30, 2023 262.09 264.72 261.25 261.31 53,274 -1.42(-0.54%)
Jan 27, 2023 263.45 263.66 261.00 262.73 64,265 -1.00(-0.38%)
Jan 26, 2023 263.04 263.75 261.60 263.73 72,124 +1.59(+0.61%)
Jan 25, 2023 260.00 262.22 258.94 262.14 16,384 +1.42(+0.54%)
Jan 24, 2023 262.64 262.95 260.25 260.72 22,047 -1.96(-0.75%)
Jan 23, 2023 262.31 264.14 261.14 262.68 28,021 +0.77(+0.29%)
Jan 20, 2023 261.89 261.91 259.55 261.91 11,938 +1.26(+0.48%)
Jan 19, 2023 258.41 261.45 258.40 260.65 21,731 +1.34(+0.52%)
Jan 18, 2023 263.63 264.29 259.21 259.31 38,816 -3.36(-1.28%)
Jan 17, 2023 263.36 264.30 262.46 262.67 44,544 -0.62(-0.24%)
Jan 13, 2023 260.39 265.66 260.39 263.29 30,331 +0.94(+0.36%)
Jan 12, 2023 262.08 263.30 259.55 262.35 23,106 +0.45(+0.17%)
Jan 11, 2023 259.75 262.01 259.75 261.90 35,144 +2.98(+1.15%)
Jan 10, 2023 258.61 259.15 257.00 258.92 34,344 +0.44(+0.17%)
Jan 09, 2023 261.17 262.37 258.15 258.48 26,418 -0.78(-0.30%)
Jan 06, 2023 258.67 259.75 256.47 259.26 46,798 +2.00(+0.78%)
Jan 05, 2023 260.62 260.62 256.85 257.26 41,003 -4.66(-1.78%)
Jan 04, 2023 265.75 265.75 260.43 261.92 38,450 -2.19(-0.83%)
Jan 03, 2023 267.50 267.66 261.39 264.11 89,522 -3.58(-1.34%)
Dec 30, 2022 266.49 267.69 265.39 267.69 48,722 -0.15(-0.06%)
Dec 29, 2022 266.92 268.75 266.38 267.84 24,557 +2.44(+0.92%)
Dec 28, 2022 267.61 268.68 264.99 265.40 274,753 -1.59(-0.59%)
Dec 27, 2022 268.41 268.41 266.24 266.99 218,524 -0.77(-0.29%)
Dec 23, 2022 267.00 267.85 266.17 267.76 17,073 +0.01(+0.00%)
Dec 22, 2022 267.49 267.75 264.75 267.75 16,376 -0.91(-0.34%)
Dec 21, 2022 265.94 268.97 265.94 268.66 45,615 +3.45(+1.30%)
Dec 20, 2022 264.99 266.86 264.99 265.21 15,474 -0.53(-0.20%)
Dec 19, 2022 266.65 267.45 265.12 265.74 34,458 -1.07(-0.40%)
Dec 16, 2022 266.52 267.42 263.47 266.81 34,752 -2.56(-0.95%)
Dec 15, 2022 272.54 272.54 268.76 269.37 27,448 -6.09(-2.21%)
Dec 14, 2022 276.15 277.19 273.18 275.46 24,361 +0.36(+0.13%)
Dec 13, 2022 282.37 282.37 273.83 275.10 31,313 -2.78(-1.00%)
Dec 12, 2022 274.99 277.89 274.23 277.88 51,070 +3.18(+1.16%)
Dec 09, 2022 277.16 277.38 274.70 274.70 38,286 -2.95(-1.06%)
Dec 08, 2022 277.34 279.46 276.56 277.65 30,535 +1.26(+0.45%)
Dec 07, 2022 274.42 277.44 274.42 276.39 54,730 +1.45(+0.53%)
Dec 06, 2022 275.94 276.94 273.36 274.94 89,471 -0.87(-0.31%)
Dec 05, 2022 276.18 277.01 274.30 275.80 41,241 -1.43(-0.51%)
Dec 02, 2022 274.66 277.89 274.29 277.23 20,069 +0.71(+0.26%)
Dec 01, 2022 280.03 280.27 276.27 276.52 38,171 -2.00(-0.72%)
Nov 30, 2022 271.25 278.53 269.86 278.53 15,194 +7.66(+2.83%)
Nov 29, 2022 270.63 271.96 270.07 270.87 20,821 +0.14(+0.05%)
Nov 28, 2022 272.13 273.97 270.35 270.73 22,664 -2.72(-0.99%)
Nov 25, 2022 270.88 274.06 270.88 273.44 9,750 +2.66(+0.98%)
Nov 23, 2022 269.68 270.79 269.15 270.79 24,752 +2.76(+1.03%)
Nov 22, 2022 267.18 268.36 266.54 268.02 170,762 +2.84(+1.07%)
Nov 21, 2022 266.77 267.32 265.01 265.18 51,621 -2.02(-0.76%)
Nov 18, 2022 264.36 267.61 264.36 267.21 58,566 +5.33(+2.03%)
Nov 17, 2022 261.66 264.52 261.56 261.88 17,606 -1.55(-0.59%)
Nov 16, 2022 264.19 266.37 263.28 263.43 43,254 -1.25(-0.47%)
Nov 15, 2022 268.56 268.72 263.46 264.67 106,591 -1.58(-0.59%)
Nov 14, 2022 268.86 270.28 266.18 266.25 41,127 -2.39(-0.89%)
Nov 11, 2022 274.33 274.35 263.75 268.64 206,192 -5.53(-2.02%)
Nov 10, 2022 274.61 274.95 269.37 274.17 30,527 +5.71(+2.13%)
Nov 09, 2022 272.81 273.03 268.33 268.46 29,184 -5.30(-1.93%)
Nov 08, 2022 273.18 275.78 271.49 273.76 40,370 +1.30(+0.48%)
Nov 07, 2022 270.29 273.22 269.18 272.46 24,163 +2.54(+0.94%)
Nov 04, 2022 274.27 274.27 266.00 269.92 51,557 -1.93(-0.71%)
Nov 03, 2022 271.25 273.53 268.95 271.85 105,392 -0.63(-0.23%)
Nov 02, 2022 274.87 272.46 272.47 34,271 -2.39(-0.87%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.