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 (%)
Feb 29, 2016 23.01 23.10 22.72 22.72 1,040,044 -0.34(-1.47%)
Feb 26, 2016 22.90 23.25 22.90 23.06 545,557 +0.20(+0.88%)
Feb 25, 2016 22.70 22.90 22.64 22.86 195,350 +0.22(+0.97%)
Feb 24, 2016 22.41 22.65 22.23 22.64 227,827 +0.03(+0.13%)
Feb 23, 2016 22.54 22.70 22.51 22.61 139,163 -0.00(-0.02%)
Feb 22, 2016 22.22 22.67 22.21 22.61 641,662 +0.58(+2.64%)
Feb 19, 2016 22.02 22.12 21.83 22.03 751,876 -0.06(-0.28%)
Feb 18, 2016 22.20 22.34 22.05 22.09 242,674 -0.08(-0.38%)
Feb 17, 2016 21.80 22.22 21.74 22.18 580,154 +0.47(+2.18%)
Feb 16, 2016 21.32 21.71 21.21 21.71 973,138 +0.42(+1.98%)
Feb 12, 2016 21.25 21.28 21.28 21.28 451,067 +0.21(+0.98%)
Feb 11, 2016 21.18 21.35 21.03 21.08 552,560 -0.48(-2.25%)
Feb 10, 2016 21.35 21.84 21.31 21.56 3,698,463 +0.35(+1.64%)
Feb 09, 2016 20.81 21.43 20.71 21.22 308,407 +0.20(+0.96%)
Feb 08, 2016 21.51 21.53 20.76 21.01 432,545 -0.72(-3.30%)
Feb 05, 2016 22.23 22.27 21.66 21.73 979,637 -0.58(-2.59%)
Feb 04, 2016 22.16 22.40 22.04 22.31 310,247 +0.09(+0.39%)
Feb 03, 2016 22.59 22.59 21.83 22.22 564,843 -0.26(-1.15%)
Feb 02, 2016 22.68 22.69 22.42 22.48 178,999 -0.40(-1.75%)
Feb 01, 2016 22.59 22.97 22.58 22.88 233,974 +0.18(+0.81%)
Jan 29, 2016 22.02 22.70 22.02 22.70 605,679 +0.73(+3.30%)
Jan 28, 2016 22.66 22.70 21.90 21.97 272,470 -0.50(-2.24%)
Jan 27, 2016 22.74 22.85 22.35 22.47 207,327 -0.29(-1.28%)
Jan 26, 2016 22.59 22.81 22.39 22.76 321,914 +0.23(+1.04%)
Jan 25, 2016 22.71 22.81 22.50 22.53 318,708 -0.28(-1.22%)
Jan 22, 2016 22.73 22.91 22.59 22.81 664,496 +0.34(+1.50%)
Jan 21, 2016 22.59 22.89 22.35 22.47 420,323 -0.10(-0.43%)
Jan 20, 2016 22.16 22.76 21.65 22.57 1,357,091 +0.12(+0.52%)
Jan 19, 2016 22.64 22.83 22.27 22.45 1,789,208 +0.02(+0.10%)
Jan 15, 2016 22.24 22.43 22.43 22.43 2,965,322 -0.35(-1.55%)
Jan 14, 2016 22.53 22.92 22.34 22.78 486,694 +0.32(+1.44%)
Jan 13, 2016 23.27 23.35 22.29 22.46 487,657 -0.85(-3.64%)
Jan 12, 2016 23.28 23.68 22.98 23.31 286,216 +0.18(+0.76%)
Jan 11, 2016 23.45 23.54 22.96 23.13 443,830 -0.14(-0.61%)
Jan 08, 2016 23.62 23.73 23.24 23.27 314,014 -0.27(-1.15%)
Jan 07, 2016 23.74 23.87 23.47 23.54 659,807 -0.54(-2.25%)
Jan 06, 2016 24.04 24.31 23.91 24.08 479,956 -0.28(-1.14%)
Jan 05, 2016 24.30 24.54 24.28 24.36 396,715 +0.12(+0.51%)
Jan 04, 2016 24.03 24.24 23.91 24.24 504,252 -0.16(-0.65%)
Dec 31, 2015 24.54 24.40 24.40 24.40 203,872 -0.21(-0.84%)
Dec 30, 2015 24.76 24.85 24.57 24.60 244,274 -0.19(-0.77%)
Dec 29, 2015 24.62 24.83 24.60 24.79 320,110 +0.29(+1.19%)
Dec 28, 2015 24.53 24.54 24.34 24.50 235,931 -0.11(-0.44%)
Dec 24, 2015 24.64 24.61 24.61 24.61 78,490 -0.08(-0.33%)
Dec 23, 2015 24.45 24.71 24.45 24.69 288,152 +0.35(+1.45%)
Dec 22, 2015 24.40 24.46 24.13 24.34 518,429 +0.01(+0.02%)
Dec 21, 2015 24.08 24.33 24.02 24.33 243,663 +0.39(+1.63%)
Dec 18, 2015 24.11 24.17 23.94 23.94 364,560 -0.22(-0.89%)
Dec 17, 2015 24.16 24.37 24.12 24.16 344,877 +0.04(+0.15%)
Dec 16, 2015 24.10 24.25 23.86 24.12 1,577,693 +0.15(+0.61%)
Dec 15, 2015 23.86 24.08 23.84 23.98 430,185 +0.30(+1.25%)
Dec 14, 2015 23.88 23.98 23.39 23.68 1,285,182 -0.21(-0.89%)
Dec 11, 2015 23.89 24.13 23.84 23.90 324,256 -0.25(-1.04%)
Dec 10, 2015 23.93 24.27 23.89 24.15 164,524 +0.23(+0.95%)
Dec 09, 2015 23.95 24.28 23.86 23.92 429,950 -0.13(-0.52%)
Dec 08, 2015 23.89 24.11 23.78 24.05 483,600 +0.01(+0.03%)
Dec 07, 2015 24.33 24.36 23.95 24.04 347,533 -0.32(-1.33%)
Dec 04, 2015 24.02 24.42 24.02 24.36 275,418 +0.44(+1.83%)
Dec 03, 2015 24.66 24.66 23.84 23.92 291,757 -0.67(-2.74%)
Dec 02, 2015 24.75 24.95 24.56 24.60 263,545 -0.14(-0.58%)
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.