US Healthcare Providers Ishares ETF (NY: IHF )

54.61 +0.16 (+0.30%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 94.58 94.82 94.40 94.54 22,790 -0.07(-0.08%)
Jun 27, 2014 94.00 94.63 93.70 94.61 5,206 +0.34(+0.36%)
Jun 26, 2014 94.93 94.93 93.73 94.27 17,089 -0.69(-0.73%)
Jun 25, 2014 94.08 94.96 94.01 94.96 13,324 +0.63(+0.66%)
Jun 24, 2014 95.12 95.26 94.31 94.34 10,969 -0.76(-0.80%)
Jun 23, 2014 94.92 95.15 94.71 95.09 14,272 +0.17(+0.17%)
Jun 20, 2014 94.40 94.99 94.39 94.93 9,525 +0.73(+0.77%)
Jun 19, 2014 93.71 94.27 93.48 94.20 18,397 +0.64(+0.69%)
Jun 18, 2014 93.34 93.56 92.67 93.56 13,287 +0.22(+0.24%)
Jun 17, 2014 93.20 93.63 93.20 93.34 28,123 -0.11(-0.12%)
Jun 16, 2014 93.61 94.03 93.29 93.45 29,054 -0.37(-0.39%)
Jun 13, 2014 93.35 93.83 93.21 93.82 16,211 +0.01(+0.01%)
Jun 12, 2014 94.41 94.41 93.55 93.81 29,323 -0.46(-0.49%)
Jun 11, 2014 94.30 94.45 93.82 94.27 16,942 -0.14(-0.15%)
Jun 10, 2014 94.32 94.41 93.74 94.40 16,973 -0.12(-0.13%)
Jun 06, 2014 94.59 94.91 94.49 94.52 42,206 +0.26(+0.27%)
Jun 05, 2014 94.33 94.80 93.54 94.27 23,218 +0.53(+0.57%)
Jun 04, 2014 93.02 93.74 92.99 93.73 14,273 +0.68(+0.73%)
Jun 03, 2014 92.43 93.17 92.26 93.05 62,415 +0.53(+0.58%)
Jun 02, 2014 92.82 92.82 91.99 92.52 143,733 -0.04(-0.04%)
May 30, 2014 92.65 92.94 92.47 92.56 264,019 -0.15(-0.16%)
May 29, 2014 92.48 92.77 91.98 92.70 15,438 +0.53(+0.58%)
May 28, 2014 92.60 92.60 91.90 92.17 19,536 -0.18(-0.20%)
May 27, 2014 92.55 92.55 91.90 92.35 19,153 +0.57(+0.62%)
May 23, 2014 91.18 91.78 91.78 91.78 18,499 +0.69(+0.76%)
May 22, 2014 90.75 91.21 90.53 91.10 8,113 +0.54(+0.60%)
May 21, 2014 89.94 90.69 89.94 90.55 59,762 +0.82(+0.91%)
May 20, 2014 89.97 90.25 89.31 89.74 12,423 -0.27(-0.30%)
May 19, 2014 89.17 90.06 89.17 90.00 8,346 +0.78(+0.88%)
May 16, 2014 88.92 89.22 88.56 89.22 10,077 +0.06(+0.07%)
May 15, 2014 89.11 89.26 88.30 89.16 12,393 -0.23(-0.26%)
May 14, 2014 89.61 89.61 89.27 89.39 7,811 -0.56(-0.62%)
May 13, 2014 90.08 90.32 89.93 89.95 206,752 -0.01(-0.01%)
May 12, 2014 89.06 90.06 89.06 89.96 105,501 +1.33(+1.50%)
May 09, 2014 88.25 88.62 87.62 88.62 15,919 +0.79(+0.90%)
May 08, 2014 88.48 88.94 87.79 87.83 19,582 -0.72(-0.81%)
May 07, 2014 87.29 88.55 86.73 88.55 28,801 +1.32(+1.52%)
May 06, 2014 87.50 87.70 87.22 87.23 11,386 -0.29(-0.34%)
May 05, 2014 87.13 87.65 86.53 87.52 21,429 +0.29(+0.34%)
May 02, 2014 87.47 87.72 87.19 87.23 42,042 -0.18(-0.21%)
May 01, 2014 87.66 87.89 86.66 87.41 26,968 +0.30(+0.35%)
Apr 30, 2014 86.66 87.51 86.52 87.11 37,644 -0.05(-0.05%)
Apr 29, 2014 87.34 87.42 86.90 87.15 13,796 -0.06(-0.06%)
Apr 28, 2014 88.15 88.15 86.79 87.21 47,272 -0.57(-0.65%)
Apr 25, 2014 88.35 88.54 87.39 87.78 18,212 +0.06(+0.06%)
Apr 24, 2014 87.61 88.15 87.33 87.72 24,415 +1.04(+1.20%)
Apr 23, 2014 86.51 86.85 86.33 86.68 15,544 +0.13(+0.15%)
Apr 22, 2014 86.21 87.05 86.21 86.56 19,798 +0.62(+0.73%)
Apr 21, 2014 85.89 86.45 85.76 85.93 23,698 +0.08(+0.10%)
Apr 17, 2014 86.18 85.85 85.85 85.85 101,420 -1.18(-1.35%)
Apr 16, 2014 87.83 88.11 86.68 87.02 53,951 -0.62(-0.70%)
Apr 15, 2014 87.24 87.76 86.23 87.64 48,867 +0.46(+0.53%)
Apr 14, 2014 87.35 87.59 86.29 87.18 41,271 +0.44(+0.51%)
Apr 11, 2014 87.34 87.85 85.98 86.74 67,853 -1.17(-1.33%)
Apr 10, 2014 89.92 90.24 87.66 87.91 30,500 -2.20(-2.44%)
Apr 09, 2014 89.71 90.27 89.10 90.10 25,250 +1.01(+1.13%)
Apr 08, 2014 88.62 89.28 87.79 89.09 50,735 +0.53(+0.60%)
Apr 07, 2014 89.63 89.88 88.18 88.56 33,499 -1.27(-1.41%)
Apr 04, 2014 92.04 92.07 89.67 89.83 53,135 -1.71(-1.87%)
Apr 03, 2014 91.33 91.63 91.07 91.54 366,479 +0.26(+0.28%)
Apr 02, 2014 92.16 92.16 91.18 91.28 16,200 -0.17(-0.19%)
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.