US Healthcare Providers Ishares ETF (NY: IHF )

57.53 -0.10 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 12.67 12.67 12.48 12.55 555,291 -0.18(-1.43%)
Apr 27, 2012 12.86 12.86 12.70 12.73 683,190 -0.12(-0.91%)
Apr 26, 2012 12.75 12.88 12.67 12.85 244,079 -0.13(-1.01%)
Apr 25, 2012 13.08 13.12 12.97 12.98 167,659 +0.04(+0.33%)
Apr 24, 2012 12.87 12.97 12.84 12.94 567,107 -0.02(-0.15%)
Apr 23, 2012 12.99 12.99 12.87 12.96 211,054 -0.14(-1.11%)
Apr 20, 2012 13.16 13.20 13.09 13.10 144,513 -0.01(-0.05%)
Apr 19, 2012 12.97 13.15 12.96 13.11 4,283,902 +0.13(+1.00%)
Apr 18, 2012 12.96 13.00 12.93 12.98 233,060 +0.00(+0.03%)
Apr 17, 2012 12.78 13.00 12.78 12.97 167,189 +0.28(+2.19%)
Apr 16, 2012 12.85 12.85 12.69 12.70 543,250 -0.10(-0.75%)
Apr 13, 2012 12.91 12.91 12.77 12.79 298,262 -0.14(-1.09%)
Apr 12, 2012 12.74 12.96 12.74 12.93 353,405 +0.19(+1.52%)
Apr 11, 2012 12.72 12.79 12.70 12.74 525,077 +0.12(+0.95%)
Apr 10, 2012 12.81 12.83 12.59 12.62 460,054 -0.21(-1.65%)
Apr 09, 2012 12.99 12.99 12.83 12.83 464,449 -0.34(-2.56%)
Apr 05, 2012 13.14 13.18 13.09 13.17 356,651 +0.01(+0.07%)
Apr 04, 2012 13.21 13.21 13.12 13.16 452,634 -0.13(-0.99%)
Apr 03, 2012 13.26 13.31 13.21 13.29 251,627 +0.08(+0.59%)
Apr 02, 2012 13.11 13.26 13.11 13.21 1,395,133 +0.12(+0.94%)
Mar 30, 2012 12.99 13.12 12.97 13.09 155,199 +0.13(+1.04%)
Mar 29, 2012 12.70 12.99 12.66 12.95 339,443 +0.17(+1.36%)
Mar 28, 2012 12.77 12.89 12.69 12.78 106,582 +0.02(+0.12%)
Mar 27, 2012 12.83 12.83 12.68 12.76 259,886 -0.04(-0.32%)
Mar 26, 2012 12.63 12.81 12.63 12.80 257,959 +0.28(+2.25%)
Mar 23, 2012 12.53 12.53 12.47 12.52 161,247 -0.01(-0.06%)
Mar 22, 2012 12.52 12.57 12.50 12.53 157,714 -0.08(-0.61%)
Mar 21, 2012 12.60 12.63 12.57 12.61 52,677 -0.00(-0.03%)
Mar 20, 2012 12.75 12.75 12.60 12.61 289,773 -0.19(-1.48%)
Mar 19, 2012 12.78 12.85 12.76 12.80 148,649 +0.01(+0.08%)
Mar 16, 2012 12.80 12.82 12.78 12.79 54,742 +0.02(+0.17%)
Mar 15, 2012 12.77 12.80 12.71 12.77 66,067 +0.01(+0.09%)
Mar 14, 2012 12.69 12.77 12.69 12.76 105,093 +0.07(+0.57%)
Mar 13, 2012 12.58 12.69 12.52 12.68 168,564 +0.16(+1.31%)
Mar 12, 2012 12.61 12.62 12.50 12.52 114,348 -0.14(-1.14%)
Mar 09, 2012 12.58 12.69 12.58 12.66 117,737 +0.12(+0.94%)
Mar 08, 2012 12.48 12.59 12.46 12.55 228,343 +0.15(+1.25%)
Mar 07, 2012 12.34 12.43 12.34 12.39 69,600 +0.08(+0.65%)
Mar 06, 2012 12.39 12.46 12.27 12.31 132,912 -0.21(-1.69%)
Mar 05, 2012 12.57 12.60 12.51 12.52 60,617 -0.07(-0.53%)
Mar 02, 2012 12.65 12.68 12.55 12.59 474,755 -0.09(-0.73%)
Mar 01, 2012 12.71 12.72 12.63 12.68 102,941 +0.03(+0.20%)
Feb 29, 2012 12.76 12.76 12.64 12.66 109,715 -0.08(-0.60%)
Feb 28, 2012 12.70 12.75 12.67 12.73 297,304 +0.03(+0.20%)
Feb 27, 2012 12.63 12.80 12.63 12.71 125,892 +0.04(+0.29%)
Feb 24, 2012 12.58 12.68 12.58 12.67 230,357 +0.11(+0.88%)
Feb 23, 2012 12.52 12.62 12.52 12.56 115,922 +0.05(+0.37%)
Feb 22, 2012 12.52 12.59 12.44 12.51 74,820 -0.01(-0.09%)
Feb 21, 2012 12.57 12.63 12.51 12.53 77,453 -0.00(-0.03%)
Feb 17, 2012 12.59 12.62 12.51 12.53 111,321 -0.05(-0.37%)
Feb 16, 2012 12.45 12.59 12.42 12.58 161,805 +0.12(+0.96%)
Feb 15, 2012 12.53 12.56 12.43 12.46 140,852 -0.00(-0.03%)
Feb 14, 2012 12.30 12.46 12.29 12.46 421,178 +0.15(+1.22%)
Feb 13, 2012 12.26 12.37 12.24 12.31 50,350 +0.11(+0.91%)
Feb 10, 2012 12.13 12.23 12.08 12.20 119,389 -0.02(-0.14%)
Feb 09, 2012 12.26 12.26 12.17 12.22 104,372 -0.01(-0.05%)
Feb 08, 2012 12.19 12.25 12.18 12.22 255,318 +0.02(+0.19%)
Feb 07, 2012 12.08 12.20 12.06 12.20 3,687,273 +0.12(+1.02%)
Feb 06, 2012 12.26 12.29 11.96 12.08 1,774,421 -0.22(-1.77%)
Feb 03, 2012 12.36 12.36 12.21 12.29 121,848 +0.03(+0.27%)
Feb 02, 2012 12.31 12.31 12.16 12.26 136,614 -0.07(-0.60%)
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.