US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 15.40 15.42 15.28 15.42 121,413 +0.09(+0.61%)
Apr 29, 2013 15.33 15.48 15.32 15.33 118,423 +0.11(+0.72%)
Apr 26, 2013 15.17 15.25 15.16 15.22 44,517 +0.02(+0.14%)
Apr 25, 2013 15.17 15.23 15.14 15.20 163,405 +0.10(+0.69%)
Apr 24, 2013 15.13 15.15 15.07 15.09 98,588 +0.08(+0.54%)
Apr 23, 2013 14.94 15.05 14.94 15.01 78,156 +0.15(+1.02%)
Apr 22, 2013 15.00 15.00 14.74 14.86 150,862 -0.10(-0.64%)
Apr 19, 2013 14.82 14.97 14.82 14.96 99,093 +0.14(+0.93%)
Apr 18, 2013 14.95 14.95 14.74 14.82 271,031 -0.27(-1.81%)
Apr 17, 2013 15.22 15.24 15.02 15.09 221,410 -0.21(-1.36%)
Apr 16, 2013 15.10 15.30 15.00 15.30 538,852 +0.27(+1.83%)
Apr 15, 2013 15.35 15.40 15.02 15.02 121,561 -0.41(-2.65%)
Apr 12, 2013 15.48 15.48 15.37 15.43 65,980 -0.07(-0.44%)
Apr 11, 2013 15.35 15.50 15.35 15.50 132,788 +0.16(+1.03%)
Apr 10, 2013 15.30 15.37 15.26 15.34 133,129 +0.05(+0.29%)
Apr 09, 2013 15.28 15.39 15.27 15.30 74,936 +0.05(+0.31%)
Apr 08, 2013 15.13 15.26 15.08 15.25 90,791 +0.04(+0.26%)
Apr 05, 2013 15.17 15.25 15.15 15.21 195,273 -0.09(-0.58%)
Apr 04, 2013 15.29 15.40 15.22 15.30 181,740 +0.02(+0.13%)
Apr 03, 2013 15.53 15.53 15.25 15.28 218,159 -0.23(-1.46%)
Apr 02, 2013 15.53 15.73 15.47 15.51 496,625 +0.30(+1.95%)
Apr 01, 2013 15.06 15.29 14.94 15.21 91,714 +0.19(+1.25%)
Mar 28, 2013 14.99 15.03 14.97 15.02 279,027 +0.06(+0.40%)
Mar 27, 2013 14.85 14.98 14.84 14.96 92,934 +0.08(+0.53%)
Mar 26, 2013 14.76 14.90 14.76 14.89 113,264 +0.15(+1.05%)
Mar 25, 2013 14.76 14.82 14.72 14.73 80,656 +0.01(+0.08%)
Mar 22, 2013 14.77 14.79 14.67 14.72 16,718 -0.03(-0.19%)
Mar 21, 2013 14.80 14.83 14.71 14.75 273,830 -0.08(-0.53%)
Mar 20, 2013 14.88 14.89 14.79 14.83 36,377 +0.02(+0.17%)
Mar 19, 2013 14.80 14.87 14.76 14.80 86,651 +0.02(+0.14%)
Mar 18, 2013 14.73 14.86 14.72 14.78 77,409 -0.07(-0.49%)
Mar 15, 2013 14.85 14.89 14.82 14.85 26,486 +0.02(+0.12%)
Mar 14, 2013 14.83 14.84 14.78 14.84 113,495 +0.04(+0.30%)
Mar 13, 2013 14.77 14.81 14.74 14.79 149,617 +0.04(+0.25%)
Mar 12, 2013 14.67 14.76 14.66 14.75 50,564 +0.08(+0.56%)
Mar 11, 2013 14.62 14.70 14.62 14.67 108,172 +0.08(+0.56%)
Mar 08, 2013 14.52 14.61 14.51 14.59 74,734 +0.09(+0.64%)
Mar 07, 2013 14.48 14.54 14.46 14.50 45,415 +0.07(+0.46%)
Mar 06, 2013 14.43 14.47 14.42 14.43 97,552 +0.04(+0.30%)
Mar 05, 2013 14.31 14.41 14.30 14.39 394,970 +0.13(+0.94%)
Mar 04, 2013 14.25 14.28 14.20 14.25 479,381 -0.01(-0.10%)
Mar 01, 2013 14.21 14.31 14.07 14.27 220,729 +0.04(+0.29%)
Feb 28, 2013 14.22 14.31 14.19 14.23 43,369 +0.01(+0.10%)
Feb 27, 2013 14.02 14.23 14.01 14.21 47,385 +0.18(+1.26%)
Feb 26, 2013 14.06 14.06 13.89 14.04 510,165 -0.22(-1.57%)
Feb 22, 2013 14.37 14.37 14.22 14.26 57,908 -0.05(-0.37%)
Feb 21, 2013 14.41 14.41 14.23 14.31 130,888 -0.07(-0.49%)
Feb 20, 2013 14.57 14.57 14.38 14.38 151,567 -0.20(-1.36%)
Feb 19, 2013 14.35 14.59 14.29 14.58 274,504 +0.00(+0.03%)
Feb 15, 2013 14.60 14.64 14.55 14.58 109,249 -0.00(-0.01%)
Feb 14, 2013 14.55 14.63 14.54 14.58 63,925 -0.01(-0.05%)
Feb 13, 2013 14.53 14.59 14.50 14.59 42,460 +0.06(+0.43%)
Feb 12, 2013 14.62 14.62 14.51 14.52 376,067 -0.06(-0.42%)
Feb 11, 2013 14.70 14.70 14.56 14.58 433,261 -0.11(-0.77%)
Feb 08, 2013 14.62 14.74 14.59 14.70 102,104 +0.14(+0.94%)
Feb 07, 2013 14.56 14.56 14.46 14.56 61,863 +0.03(+0.17%)
Feb 06, 2013 14.47 14.54 14.47 14.54 104,538 +0.27(+1.87%)
Feb 04, 2013 14.32 14.45 14.26 14.27 64,191 -0.12(-0.82%)
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.