US Healthcare Providers Ishares ETF (NY: IHF )

54.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 51.41 51.50 50.80 50.80 32,491 -0.55(-1.07%)
Jul 30, 2007 50.96 51.43 50.90 51.35 217,824 +0.12(+0.23%)
Jul 27, 2007 51.82 52.03 51.15 51.23 122,339 -0.71(-1.36%)
Jul 26, 2007 52.59 52.61 51.71 51.94 269,544 -0.86(-1.63%)
Jul 25, 2007 53.02 53.07 52.57 52.80 266,892 -0.46(-0.87%)
Jul 24, 2007 53.50 53.69 53.18 53.26 35,364 -0.18(-0.34%)
Jul 23, 2007 53.47 53.72 53.43 53.44 130,296 -0.08(-0.15%)
Jul 20, 2007 53.83 53.88 53.36 53.52 139,358 -0.36(-0.67%)
Jul 19, 2007 54.22 54.26 53.88 53.88 465,265 -0.72(-1.33%)
Jul 18, 2007 54.25 54.61 54.09 54.61 26,081 +0.43(+0.80%)
Jul 17, 2007 54.06 54.38 54.06 54.17 17,350 -0.01(-0.02%)
Jul 16, 2007 54.29 54.40 54.13 54.18 29,065 -0.10(-0.18%)
Jul 13, 2007 54.35 54.35 54.07 54.28 30,944 -0.07(-0.12%)
Jul 12, 2007 53.67 54.35 53.65 54.35 141,790 +0.86(+1.61%)
Jul 11, 2007 53.53 53.69 53.37 53.49 16,466 +0.13(+0.24%)
Jul 10, 2007 53.80 54.00 53.36 53.36 258,714 -0.59(-1.09%)
Jul 09, 2007 54.51 54.51 53.84 53.95 38,459 -0.53(-0.98%)
Jul 06, 2007 53.94 54.61 53.94 54.48 500,741 +0.35(+0.65%)
Jul 05, 2007 53.70 54.17 53.66 54.13 69,513 +0.41(+0.76%)
Jul 03, 2007 53.68 53.78 53.65 53.72 24,423 +0.18(+0.34%)
Jul 02, 2007 53.07 53.54 53.07 53.54 104,104 +0.72(+1.37%)
Jun 29, 2007 53.43 53.58 52.57 52.82 232,743 -0.48(-0.90%)
Jun 28, 2007 53.34 53.46 53.12 53.30 86,311 -0.32(-0.59%)
Jun 27, 2007 53.19 53.61 53.19 53.61 18,897 +0.25(+0.47%)
Jun 26, 2007 53.30 53.56 53.22 53.36 24,865 +0.29(+0.55%)
Jun 25, 2007 53.29 53.66 53.07 53.07 383,153 -0.17(-0.32%)
Jun 22, 2007 53.50 53.50 53.07 53.24 97,915 -0.39(-0.73%)
Jun 21, 2007 53.44 53.63 53.21 53.63 458,524 -0.02(-0.03%)
Jun 20, 2007 54.25 54.25 53.61 53.65 874,279 -0.53(-0.99%)
Jun 19, 2007 54.09 54.20 53.99 54.18 57,135 -0.02(-0.03%)
Jun 18, 2007 54.46 54.46 54.20 54.20 12,598 -0.01(-0.02%)
Jun 15, 2007 54.22 54.45 54.19 54.21 183,896 +0.20(+0.37%)
Jun 14, 2007 54.16 54.16 53.96 54.01 75,370 +0.10(+0.18%)
Jun 13, 2007 54.05 54.05 53.60 53.91 508,698 -0.16(-0.30%)
Jun 12, 2007 54.15 54.32 54.07 54.07 115,708 -0.22(-0.40%)
Jun 11, 2007 54.33 54.43 54.07 54.29 239,153 -0.07(-0.13%)
Jun 08, 2007 54.02 54.36 53.97 54.36 29,838 +0.43(+0.79%)
Jun 07, 2007 54.29 54.58 53.94 53.94 52,936 -0.41(-0.75%)
Jun 06, 2007 54.73 54.73 54.31 54.35 44,647 -0.62(-1.14%)
Jun 05, 2007 55.11 55.15 54.77 54.97 8,509 -0.25(-0.46%)
Jun 04, 2007 55.22 55.26 55.14 55.22 12,930 -0.05(-0.08%)
Jun 01, 2007 55.11 55.27 55.09 55.27 6,851 +0.27(+0.49%)
May 31, 2007 55.02 55.24 54.81 55.00 82,443 -0.01(-0.02%)
May 30, 2007 54.83 55.06 54.83 55.01 112,835 +0.04(+0.07%)
May 29, 2007 54.88 54.98 54.78 54.97 7,846 +0.21(+0.38%)
May 25, 2007 54.55 54.81 54.55 54.76 10,830 +0.31(+0.57%)
May 24, 2007 54.67 54.88 54.44 54.45 9,172 -0.20(-0.36%)
May 23, 2007 54.64 54.88 54.64 54.65 238,821 -0.01(-0.02%)
May 22, 2007 54.56 54.85 54.33 54.66 16,135 +0.19(+0.35%)
May 21, 2007 54.29 54.55 54.25 54.47 3,646 -0.01(-0.02%)
May 18, 2007 54.25 54.54 54.25 54.48 13,151 +0.14(+0.27%)
May 17, 2007 54.34 54.48 54.14 54.34 30,059 -0.17(-0.32%)
May 16, 2007 54.23 54.51 54.17 54.51 228,764 +0.74(+1.38%)
May 15, 2007 53.97 54.18 53.77 53.77 4,973 -0.04(-0.07%)
May 14, 2007 54.02 54.07 53.80 53.80 8,951 -0.06(-0.12%)
May 11, 2007 53.69 53.97 53.56 53.87 8,841 +0.25(+0.47%)
May 10, 2007 53.78 53.99 53.61 53.61 33,375 -0.33(-0.60%)
May 09, 2007 53.76 54.04 53.70 53.94 103,331 +0.05(+0.09%)
May 08, 2007 53.93 53.96 53.72 53.89 13,814 -0.07(-0.13%)
May 07, 2007 53.95 54.08 53.91 53.96 101,562 +0.17(+0.32%)
May 04, 2007 53.15 53.78 53.09 53.78 34,369 +0.53(+1.00%)
May 03, 2007 53.55 53.55 53.21 53.25 185,443 -0.10(-0.19%)
May 02, 2007 52.75 53.59 52.75 53.35 32,491 +0.64(+1.22%)
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.