US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 17.17 17.30 17.12 17.21 204,326 +0.09(+0.53%)
Oct 30, 2013 17.14 17.20 17.08 17.11 169,269 -0.04(-0.24%)
Oct 29, 2013 17.11 17.16 17.07 17.16 73,383 +0.07(+0.41%)
Oct 28, 2013 17.07 17.14 17.05 17.09 209,101 +0.03(+0.17%)
Oct 25, 2013 17.09 17.11 17.00 17.06 418,575 -0.06(-0.37%)
Oct 24, 2013 17.35 17.36 17.09 17.12 200,587 -0.18(-1.04%)
Oct 23, 2013 17.43 17.43 17.25 17.30 117,628 -0.18(-1.05%)
Oct 22, 2013 17.46 17.65 17.46 17.48 394,904 +0.07(+0.39%)
Oct 21, 2013 17.48 17.49 17.35 17.41 177,079 -0.04(-0.24%)
Oct 18, 2013 17.69 17.69 17.32 17.46 303,661 -0.15(-0.85%)
Oct 17, 2013 17.55 17.62 17.48 17.61 416,769 -0.15(-0.86%)
Oct 16, 2013 17.60 17.76 17.60 17.76 136,263 +0.26(+1.48%)
Oct 15, 2013 17.63 17.63 17.49 17.50 98,232 -0.15(-0.88%)
Oct 14, 2013 17.52 17.66 17.46 17.65 38,479 +0.04(+0.24%)
Oct 11, 2013 17.47 17.62 17.46 17.61 71,756 +0.11(+0.64%)
Oct 10, 2013 17.34 17.53 17.32 17.50 155,893 +0.28(+1.62%)
Oct 09, 2013 17.28 17.30 17.18 17.22 111,358 -0.04(-0.23%)
Oct 08, 2013 17.46 17.48 17.25 17.26 85,724 -0.16(-0.90%)
Oct 07, 2013 17.48 17.48 17.40 17.42 73,302 -0.16(-0.89%)
Oct 04, 2013 17.40 17.62 17.40 17.57 143,191 +0.16(+0.93%)
Oct 03, 2013 17.37 17.47 17.34 17.41 79,964 +0.00(+0.02%)
Oct 02, 2013 17.30 17.43 17.23 17.41 353,568 +0.05(+0.28%)
Oct 01, 2013 17.12 17.37 17.12 17.36 974,960 +0.27(+1.61%)
Sep 27, 2013 17.09 17.12 17.06 17.08 158,561 -0.09(-0.54%)
Sep 26, 2013 17.12 17.26 17.11 17.18 51,626 +0.05(+0.29%)
Sep 25, 2013 17.14 17.18 17.11 17.13 82,760 +0.01(+0.05%)
Sep 24, 2013 17.16 17.27 17.08 17.12 335,902 -0.03(-0.20%)
Sep 23, 2013 17.09 17.17 16.89 17.15 152,021 +0.04(+0.25%)
Sep 20, 2013 17.16 17.25 17.09 17.11 77,730 -0.02(-0.13%)
Sep 19, 2013 17.50 17.50 17.13 17.13 152,970 -0.30(-1.72%)
Sep 18, 2013 17.66 17.66 17.32 17.43 300,542 -0.26(-1.46%)
Sep 17, 2013 17.68 17.69 17.56 17.69 71,086 +0.03(+0.18%)
Sep 16, 2013 17.69 17.76 17.64 17.66 73,648 +0.13(+0.74%)
Sep 13, 2013 17.48 17.56 17.48 17.53 60,570 +0.12(+0.69%)
Sep 12, 2013 17.46 17.48 17.40 17.41 200,218 -0.04(-0.24%)
Sep 11, 2013 17.37 17.47 17.35 17.45 171,732 +0.11(+0.66%)
Sep 10, 2013 17.19 17.34 17.19 17.34 169,696 +0.18(+1.06%)
Sep 09, 2013 17.20 17.20 17.07 17.15 73,525 -0.04(-0.23%)
Sep 06, 2013 17.27 17.30 17.01 17.19 65,734 -0.01(-0.08%)
Sep 05, 2013 17.07 17.27 17.07 17.21 61,999 +0.14(+0.84%)
Sep 04, 2013 16.93 17.06 16.88 17.06 154,501 +0.13(+0.78%)
Sep 03, 2013 16.94 17.03 16.85 16.93 136,499 +0.12(+0.71%)
Aug 30, 2013 16.98 16.98 16.77 16.81 75,612 -0.15(-0.91%)
Aug 29, 2013 16.82 17.04 16.80 16.97 60,142 +0.11(+0.65%)
Aug 28, 2013 16.85 16.92 16.84 16.86 206,270 -0.00(-0.02%)
Aug 27, 2013 17.01 17.01 16.86 16.86 90,700 -0.29(-1.71%)
Aug 26, 2013 17.12 17.23 17.12 17.16 66,071 +0.04(+0.23%)
Aug 23, 2013 17.08 17.14 17.04 17.12 53,983 +0.08(+0.46%)
Aug 22, 2013 16.94 17.14 16.94 17.04 126,473 +0.11(+0.64%)
Aug 21, 2013 17.00 17.04 16.88 16.93 85,720 -0.10(-0.58%)
Aug 20, 2013 16.86 17.07 16.84 17.03 96,675 +0.14(+0.85%)
Aug 19, 2013 16.87 17.00 16.83 16.89 123,738 -0.02(-0.10%)
Aug 16, 2013 16.84 16.99 16.83 16.90 188,707 +0.00(+0.02%)
Aug 15, 2013 17.12 17.12 16.88 16.90 3,425,978 -0.34(-1.94%)
Aug 14, 2013 17.32 17.32 17.22 17.23 74,587 -0.07(-0.42%)
Aug 13, 2013 17.29 17.32 17.15 17.31 229,078 +0.05(+0.27%)
Aug 12, 2013 17.22 17.28 17.17 17.26 84,291 -0.04(-0.24%)
Aug 09, 2013 17.31 17.38 17.24 17.30 83,582 +0.02(+0.11%)
Aug 08, 2013 17.26 17.33 17.26 17.28 189,769 +0.08(+0.44%)
Aug 07, 2013 17.26 17.30 17.19 17.21 85,639 -0.08(-0.48%)
Aug 06, 2013 17.34 17.34 17.21 17.29 101,002 -0.07(-0.40%)
Aug 05, 2013 17.21 17.41 17.18 17.36 179,977 +0.16(+0.91%)
Aug 02, 2013 17.29 17.29 17.16 17.20 140,449 -0.07(-0.39%)
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.