US Healthcare Providers Ishares ETF (NY: IHF )

54.54 +0.09 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 56.17 56.17 55.64 56.13 114,537 +0.24(+0.44%)
Mar 30, 2011 55.44 55.97 55.37 55.88 47,249 +0.61(+1.10%)
Mar 29, 2011 54.73 55.28 54.73 55.28 36,210 +0.51(+0.93%)
Mar 28, 2011 54.69 54.94 54.61 54.77 265,474 +0.22(+0.40%)
Mar 25, 2011 54.33 54.99 54.28 54.55 45,071 +0.35(+0.64%)
Mar 24, 2011 53.81 54.29 53.60 54.20 59,160 +0.74(+1.39%)
Mar 23, 2011 53.23 53.62 53.03 53.46 34,856 -0.13(-0.24%)
Mar 22, 2011 53.52 54.02 53.52 53.59 220,937 +0.08(+0.15%)
Mar 21, 2011 53.59 53.59 53.22 53.51 47,261 +0.28(+0.53%)
Mar 18, 2011 53.77 53.77 53.03 53.23 40,977 +0.10(+0.19%)
Mar 17, 2011 53.77 53.77 52.96 53.13 33,565 +0.06(+0.12%)
Mar 16, 2011 53.76 53.93 52.91 53.06 133,010 -0.92(-1.71%)
Mar 15, 2011 53.84 54.31 53.76 53.99 70,342 -0.34(-0.63%)
Mar 14, 2011 55.13 55.13 53.92 54.33 368,400 -0.51(-0.93%)
Mar 11, 2011 54.90 54.97 54.39 54.84 87,571 -0.05(-0.08%)
Mar 10, 2011 55.68 55.68 54.69 54.88 33,772 -1.03(-1.85%)
Mar 09, 2011 55.68 55.92 55.28 55.92 298,206 +0.52(+0.93%)
Mar 08, 2011 54.82 55.67 54.66 55.40 920,122 +0.54(+0.99%)
Mar 07, 2011 55.81 55.89 54.46 54.86 58,954 -0.83(-1.48%)
Mar 04, 2011 56.01 56.03 55.27 55.68 90,308 -0.22(-0.39%)
Mar 03, 2011 55.31 56.00 55.31 55.90 121,004 +1.12(+2.05%)
Mar 02, 2011 54.09 55.06 54.09 54.78 35,809 +0.69(+1.27%)
Mar 01, 2011 54.68 55.04 54.04 54.09 28,097 -0.32(-0.58%)
Feb 28, 2011 54.42 54.68 54.18 54.40 63,482 +0.27(+0.50%)
Feb 25, 2011 53.81 54.18 53.81 54.13 13,684 +0.62(+1.15%)
Feb 24, 2011 53.03 53.83 52.95 53.52 15,494 +0.32(+0.60%)
Feb 23, 2011 53.57 53.74 53.08 53.20 305,443 -0.44(-0.83%)
Feb 22, 2011 54.09 54.54 53.61 53.64 28,987 -0.95(-1.74%)
Feb 18, 2011 54.47 54.81 54.46 54.59 29,774 +0.23(+0.42%)
Feb 17, 2011 54.18 54.42 53.92 54.37 18,290 +0.24(+0.44%)
Feb 16, 2011 53.71 54.22 53.71 54.13 24,423 +0.61(+1.13%)
Feb 15, 2011 53.49 53.77 53.43 53.52 113,718 -0.15(-0.29%)
Feb 14, 2011 53.23 53.72 53.20 53.68 56,796 +0.15(+0.27%)
Feb 11, 2011 53.33 53.71 53.06 53.53 160,863 +0.28(+0.53%)
Feb 10, 2011 53.13 53.30 53.08 53.25 174,517 +0.04(+0.07%)
Feb 09, 2011 53.56 53.56 53.11 53.22 30,149 -0.13(-0.24%)
Feb 08, 2011 52.87 53.53 52.84 53.34 124,390 +0.71(+1.34%)
Feb 07, 2011 53.13 53.13 52.59 52.64 34,356 -0.24(-0.46%)
Feb 04, 2011 52.93 53.46 52.42 52.88 52,997 +0.40(+0.76%)
Feb 03, 2011 51.84 52.93 51.13 52.48 83,744 +0.43(+0.82%)
Feb 02, 2011 52.29 52.30 52.04 52.06 39,307 -0.19(-0.36%)
Feb 01, 2011 52.06 52.40 51.78 52.25 100,777 +0.77(+1.50%)
Jan 31, 2011 51.75 51.75 51.22 51.48 47,827 -0.02(-0.04%)
Jan 28, 2011 53.05 53.05 51.45 51.49 83,130 -1.32(-2.51%)
Jan 27, 2011 52.23 52.93 51.98 52.82 102,029 +0.83(+1.59%)
Jan 26, 2011 51.67 52.12 51.64 51.99 61,840 +0.45(+0.88%)
Jan 25, 2011 50.90 51.71 50.90 51.54 22,186 +0.49(+0.96%)
Jan 24, 2011 51.13 51.33 50.99 51.05 29,905 -0.12(-0.23%)
Jan 21, 2011 51.62 51.62 51.12 51.17 17,931 -0.15(-0.30%)
Jan 20, 2011 51.36 51.58 50.97 51.32 54,546 -0.22(-0.42%)
Jan 19, 2011 52.54 52.54 51.26 51.54 49,105 -0.96(-1.83%)
Jan 18, 2011 52.47 52.50 52.03 52.50 124,375 +0.27(+0.52%)
Jan 14, 2011 51.57 52.26 51.57 52.23 31,421 +0.60(+1.16%)
Jan 13, 2011 51.43 51.71 51.43 51.63 29,996 +0.26(+0.51%)
Jan 12, 2011 51.67 51.67 51.14 51.37 199,872 +0.12(+0.23%)
Jan 11, 2011 51.03 51.35 50.87 51.25 17,230 +0.51(+1.00%)
Jan 10, 2011 50.33 50.83 50.23 50.74 32,655 +0.21(+0.41%)
Jan 07, 2011 50.74 50.74 50.04 50.53 31,727 +0.04(+0.07%)
Jan 06, 2011 49.78 50.59 49.78 50.50 20,302 +0.54(+1.09%)
Jan 05, 2011 49.57 50.01 49.57 49.95 72,614 +0.16(+0.32%)
Jan 04, 2011 49.85 49.85 49.57 49.79 11,195 +0.05(+0.10%)
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.