US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 29.11 29.26 29.11 29.17 142,377 +0.06(+0.22%)
Jun 29, 2017 29.33 29.33 28.98 29.11 235,548 -0.22(-0.74%)
Jun 28, 2017 29.11 29.37 29.11 29.32 162,139 +0.34(+1.18%)
Jun 27, 2017 29.07 29.23 28.98 28.98 136,825 -0.21(-0.72%)
Jun 26, 2017 29.33 29.33 29.15 29.19 62,205 -0.08(-0.27%)
Jun 23, 2017 29.32 29.46 29.17 29.27 176,556 +0.01(+0.03%)
Jun 22, 2017 28.83 29.47 28.83 29.26 190,982 +0.42(+1.47%)
Jun 21, 2017 28.73 28.96 28.73 28.84 48,819 +0.13(+0.46%)
Jun 20, 2017 28.82 28.82 28.71 28.71 49,364 -0.12(-0.43%)
Jun 19, 2017 28.67 28.83 28.62 28.83 70,564 +0.25(+0.88%)
Jun 16, 2017 28.48 28.59 28.44 28.58 23,579 +0.10(+0.36%)
Jun 15, 2017 28.52 28.57 28.44 28.48 180,947 -0.18(-0.64%)
Jun 14, 2017 28.56 28.69 28.54 28.66 53,790 +0.17(+0.61%)
Jun 13, 2017 28.35 28.55 28.33 28.48 167,173 +0.18(+0.64%)
Jun 12, 2017 28.30 28.35 28.09 28.30 201,536 -0.04(-0.15%)
Jun 09, 2017 28.25 28.45 28.24 28.35 153,064 +0.12(+0.44%)
Jun 08, 2017 28.23 28.27 28.19 28.22 61,324 -0.01(-0.04%)
Jun 07, 2017 28.12 28.24 28.12 28.23 58,675 +0.19(+0.68%)
Jun 06, 2017 27.97 28.12 27.95 28.04 44,423 -0.02(-0.08%)
Jun 05, 2017 28.13 28.13 27.98 28.07 30,491 -0.05(-0.16%)
Jun 02, 2017 28.12 28.24 28.09 28.11 358,609 +0.01(+0.05%)
Jun 01, 2017 27.53 28.10 27.53 28.10 242,913 +0.61(+2.21%)
May 31, 2017 27.54 27.54 27.36 27.49 32,885 -0.05(-0.19%)
May 30, 2017 27.64 27.70 27.54 27.54 19,600 -0.14(-0.50%)
May 26, 2017 27.78 27.79 27.61 27.68 42,701 -0.12(-0.42%)
May 25, 2017 27.64 27.89 27.63 27.80 38,560 +0.22(+0.80%)
May 24, 2017 27.48 27.60 27.43 27.58 30,420 +0.08(+0.30%)
May 23, 2017 27.48 27.51 27.41 27.50 21,399 +0.06(+0.21%)
May 22, 2017 27.34 27.48 27.34 27.44 37,327 +0.07(+0.27%)
May 19, 2017 27.26 27.51 27.25 27.36 25,479 +0.14(+0.51%)
May 18, 2017 27.05 27.36 27.05 27.23 43,042 +0.14(+0.51%)
May 17, 2017 27.17 27.30 26.98 27.09 71,629 -0.30(-1.10%)
May 16, 2017 27.70 27.70 27.38 27.39 56,296 -0.30(-1.10%)
May 15, 2017 27.69 27.71 27.64 27.69 38,733 +0.01(+0.04%)
May 12, 2017 27.81 27.85 27.67 27.68 64,115 -0.20(-0.73%)
May 11, 2017 27.85 27.90 27.68 27.88 251,063 -0.00(-0.01%)
May 10, 2017 27.72 27.90 27.72 27.89 69,994 +0.22(+0.79%)
May 09, 2017 27.71 27.73 27.66 27.67 74,919 +0.08(+0.30%)
May 08, 2017 27.57 27.63 27.48 27.59 53,194 -0.00(-0.01%)
May 05, 2017 27.55 27.60 27.50 27.59 38,575 +0.09(+0.34%)
May 04, 2017 27.39 27.50 27.31 27.50 100,852 +0.16(+0.60%)
May 03, 2017 27.57 27.64 27.31 27.33 88,764 -0.23(-0.83%)
May 02, 2017 27.19 27.57 27.19 27.56 265,423 +0.43(+1.58%)
May 01, 2017 27.05 27.17 26.97 27.13 327,435 +0.15(+0.56%)
Apr 28, 2017 26.82 26.99 26.82 26.98 43,231 +0.15(+0.57%)
Apr 27, 2017 26.88 27.07 26.82 26.83 32,600 -0.02(-0.07%)
Apr 26, 2017 26.84 27.06 26.78 26.85 139,269 +0.08(+0.29%)
Apr 25, 2017 26.61 26.83 26.59 26.77 78,623 +0.04(+0.15%)
Apr 24, 2017 26.78 26.80 26.71 26.73 79,718 +0.19(+0.73%)
Apr 21, 2017 26.63 26.65 26.49 26.53 32,177 -0.12(-0.46%)
Apr 20, 2017 26.45 26.71 26.35 26.66 46,720 +0.24(+0.91%)
Apr 19, 2017 26.36 26.53 26.35 26.41 48,365 +0.12(+0.46%)
Apr 18, 2017 26.49 26.49 26.19 26.29 41,214 -0.11(-0.40%)
Apr 17, 2017 26.22 26.40 26.22 26.40 55,639 +0.09(+0.35%)
Apr 13, 2017 26.40 26.43 26.30 26.31 39,461 -0.13(-0.50%)
Apr 12, 2017 26.49 26.53 26.33 26.44 47,479 -0.10(-0.36%)
Apr 11, 2017 26.39 26.54 26.34 26.54 159,242 +0.08(+0.29%)
Apr 10, 2017 26.33 26.52 26.33 26.46 56,699 +0.15(+0.56%)
Apr 07, 2017 26.33 26.37 26.21 26.31 92,911 -0.05(-0.19%)
Apr 06, 2017 26.23 26.38 26.14 26.36 68,634 +0.13(+0.49%)
Apr 05, 2017 26.24 26.51 26.21 26.23 96,334 +0.01(+0.03%)
Apr 04, 2017 26.36 26.38 26.17 26.23 49,476 -0.14(-0.53%)
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.