US Healthcare Providers Ishares ETF (NY: IHF )

57.60 -0.03 (-0.05%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 32.32 32.32 31.71 31.71 59,567 -0.51(-1.60%)
Feb 27, 2018 32.13 32.44 32.13 32.23 70,622 +0.18(+0.56%)
Feb 26, 2018 31.92 32.06 31.75 32.05 65,347 +0.24(+0.74%)
Feb 23, 2018 31.38 31.81 31.38 31.81 29,992 +0.24(+0.77%)
Feb 22, 2018 31.73 31.95 31.51 31.57 52,107 -0.06(-0.20%)
Feb 21, 2018 31.65 32.11 31.63 31.63 78,673 -0.01(-0.03%)
Feb 20, 2018 31.74 31.85 31.60 31.64 68,168 -0.25(-0.79%)
Feb 16, 2018 31.89 31.89 31.89 0 +0.27(+0.86%)
Feb 15, 2018 31.76 31.76 31.31 31.62 108,467 -0.00(-0.01%)
Feb 14, 2018 31.18 31.65 31.18 31.63 144,550 +0.23(+0.73%)
Feb 13, 2018 31.08 31.43 31.01 31.40 239,004 +0.13(+0.41%)
Feb 12, 2018 31.22 31.46 30.93 31.27 184,289 +0.21(+0.69%)
Feb 09, 2018 31.00 31.28 30.18 31.06 232,848 +0.28(+0.92%)
Feb 08, 2018 31.58 31.71 30.74 30.77 127,201 -0.79(-2.49%)
Feb 07, 2018 31.38 31.82 31.38 31.56 137,019 +0.04(+0.13%)
Feb 06, 2018 30.29 31.61 29.99 31.52 334,024 +0.05(+0.17%)
Feb 05, 2018 31.91 32.14 30.84 31.47 230,251 -0.65(-2.02%)
Feb 02, 2018 32.52 32.55 32.11 32.12 270,209 -0.59(-1.80%)
Feb 01, 2018 32.67 32.84 32.43 32.71 152,412 -0.19(-0.57%)
Jan 31, 2018 33.31 33.63 32.72 32.90 506,953 -0.07(-0.21%)
Jan 30, 2018 32.76 33.19 32.71 32.97 449,147 -0.79(-2.33%)
Jan 29, 2018 33.70 33.94 33.70 33.75 119,746 +0.01(+0.04%)
Jan 26, 2018 33.40 33.74 33.40 33.74 51,664 +0.42(+1.27%)
Jan 25, 2018 33.26 33.31 33.11 33.31 89,682 +0.13(+0.38%)
Jan 24, 2018 33.25 33.38 33.13 33.19 70,714 +0.05(+0.16%)
Jan 23, 2018 33.11 33.21 32.96 33.14 44,067 +0.02(+0.07%)
Jan 22, 2018 32.92 33.12 32.90 33.11 196,276 +0.19(+0.58%)
Jan 19, 2018 32.73 32.92 32.63 32.92 70,678 +0.26(+0.78%)
Jan 18, 2018 32.59 32.69 32.53 32.67 58,386 +0.06(+0.18%)
Jan 17, 2018 32.47 32.65 32.38 32.61 63,911 +0.32(+1.00%)
Jan 16, 2018 32.43 32.50 32.24 32.28 142,778 +0.08(+0.24%)
Jan 12, 2018 32.21 32.21 32.21 0 +0.33(+1.05%)
Jan 11, 2018 31.50 31.89 31.50 31.87 70,261 +0.43(+1.37%)
Jan 10, 2018 31.44 31.35 31.44 315,330 -0.08(-0.26%)
Jan 09, 2018 31.30 31.61 31.27 31.52 157,902 +0.22(+0.72%)
Jan 08, 2018 31.61 31.61 31.15 31.30 105,448 -0.37(-1.18%)
Jan 05, 2018 31.41 31.67 31.41 31.67 124,798 +0.38(+1.23%)
Jan 04, 2018 31.26 31.35 31.18 31.29 139,611 +0.17(+0.56%)
Jan 03, 2018 30.91 31.12 30.89 31.12 49,887 +0.03(+0.09%)
Jan 02, 2018 30.90 31.13 30.83 31.09 121,192 +0.29(+0.93%)
Dec 29, 2017 30.80 30.80 30.80 0 -0.19(-0.61%)
Dec 28, 2017 30.90 30.99 30.83 30.99 27,803 +0.12(+0.40%)
Dec 27, 2017 30.87 30.91 30.85 30.87 29,661 +0.04(+0.11%)
Dec 26, 2017 30.79 30.98 30.79 30.83 18,998 -0.02(-0.05%)
Dec 22, 2017 30.89 30.89 30.71 30.85 25,552 +0.00(+0.00%)
Dec 21, 2017 30.88 30.95 30.80 30.85 49,953 +0.06(+0.18%)
Dec 20, 2017 30.80 30.97 30.78 30.79 35,039 -0.03(-0.09%)
Dec 19, 2017 30.70 30.93 30.70 30.82 29,554 +0.09(+0.30%)
Dec 18, 2017 30.77 30.81 30.72 30.73 38,470 +0.05(+0.15%)
Dec 15, 2017 30.45 30.74 30.45 30.68 60,349 +0.35(+1.15%)
Dec 14, 2017 30.85 30.85 30.33 30.33 90,101 -0.46(-1.49%)
Dec 13, 2017 30.67 30.85 30.62 30.79 288,902 +0.15(+0.47%)
Dec 12, 2017 30.62 30.68 30.59 30.65 58,556 +0.14(+0.45%)
Dec 11, 2017 30.63 30.66 30.43 30.51 66,939 -0.07(-0.23%)
Dec 08, 2017 30.46 30.64 30.42 30.58 59,254 +0.22(+0.74%)
Dec 07, 2017 30.27 30.40 30.27 30.35 40,843 +0.19(+0.62%)
Dec 06, 2017 30.27 30.27 30.08 30.17 54,319 +0.02(+0.08%)
Dec 05, 2017 30.36 30.36 30.13 30.14 91,226 -0.17(-0.56%)
Dec 04, 2017 30.86 31.01 30.31 30.31 179,397 -0.26(-0.84%)
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.