US Healthcare Providers Ishares ETF (NY: IHF )

57.90 +0.44 (+0.77%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 18.22 18.28 18.28 18.28 106,096 +0.09(+0.49%)
Dec 30, 2013 18.16 18.21 18.08 18.19 43,321 +0.02(+0.14%)
Dec 27, 2013 18.21 18.23 18.15 18.17 59,184 +0.02(+0.10%)
Dec 26, 2013 18.17 18.18 18.11 18.15 72,186 +0.06(+0.33%)
Dec 24, 2013 18.06 18.12 18.06 18.09 46,045 +0.05(+0.25%)
Dec 23, 2013 18.01 18.06 17.98 18.05 149,346 +0.13(+0.70%)
Dec 20, 2013 17.72 17.94 17.71 17.92 350,129 +0.24(+1.36%)
Dec 19, 2013 17.75 17.75 17.62 17.68 140,865 -0.10(-0.58%)
Dec 18, 2013 17.58 17.79 17.55 17.78 57,855 +0.26(+1.51%)
Dec 17, 2013 17.67 17.67 17.46 17.52 71,639 -0.16(-0.90%)
Dec 16, 2013 17.65 17.71 17.62 17.68 50,371 +0.10(+0.55%)
Dec 13, 2013 17.60 17.74 17.54 17.58 99,349 -0.01(-0.04%)
Dec 12, 2013 17.73 17.75 17.53 17.59 113,904 -0.16(-0.88%)
Dec 11, 2013 18.11 18.11 17.73 17.75 154,888 -0.39(-2.16%)
Dec 10, 2013 18.20 18.22 18.14 18.14 69,001 -0.06(-0.31%)
Dec 09, 2013 18.13 18.27 18.13 18.20 60,359 +0.11(+0.61%)
Dec 06, 2013 18.11 18.13 18.05 18.09 54,646 +0.18(+1.00%)
Dec 05, 2013 18.02 18.03 17.90 17.91 58,620 -0.17(-0.97%)
Dec 04, 2013 18.09 18.16 17.96 18.08 32,317 -0.07(-0.40%)
Dec 03, 2013 18.19 18.19 18.09 18.15 367,826 -0.09(-0.47%)
Dec 02, 2013 18.27 18.31 18.20 18.24 63,782 -0.05(-0.30%)
Nov 29, 2013 18.35 18.37 18.29 18.30 42,877 +0.02(+0.10%)
Nov 27, 2013 18.29 18.31 18.25 18.28 50,565 -0.01(-0.06%)
Nov 26, 2013 18.19 18.35 18.19 18.29 103,022 +0.10(+0.53%)
Nov 25, 2013 18.12 18.24 18.10 18.19 97,916 +0.15(+0.85%)
Nov 22, 2013 17.91 18.05 17.87 18.04 116,041 +0.13(+0.74%)
Nov 21, 2013 17.83 17.96 17.83 17.91 182,038 +0.13(+0.74%)
Nov 20, 2013 17.71 17.85 17.70 17.78 118,898 +0.15(+0.83%)
Nov 19, 2013 17.69 17.70 17.57 17.63 73,245 -0.07(-0.40%)
Nov 18, 2013 17.82 17.82 17.67 17.70 223,252 -0.05(-0.30%)
Nov 15, 2013 17.81 17.81 17.68 17.75 75,511 -0.06(-0.35%)
Nov 14, 2013 17.69 17.81 17.68 17.81 100,905 +0.29(+1.68%)
Nov 12, 2013 17.46 17.52 17.41 17.52 65,950 +0.01(+0.08%)
Nov 11, 2013 17.43 17.52 17.40 17.51 69,261 +0.10(+0.59%)
Nov 08, 2013 17.13 17.41 17.13 17.41 1,337,802 +0.23(+1.31%)
Nov 07, 2013 17.53 17.53 17.18 17.18 124,367 -0.24(-1.38%)
Nov 06, 2013 17.29 17.46 17.25 17.42 286,494 +0.11(+0.62%)
Nov 05, 2013 17.29 17.33 17.22 17.31 669,431 -0.07(-0.41%)
Nov 04, 2013 17.22 17.38 17.19 17.38 526,062 +0.20(+1.19%)
Nov 01, 2013 17.21 17.21 17.05 17.18 190,899 -0.03(-0.15%)
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%)
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.