US Healthcare Providers Ishares ETF (NY: IHF )

54.54 +0.09 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 45.24 45.82 45.24 45.60 13,261 +0.16(+0.36%)
Jul 28, 2006 46.30 46.36 45.25 45.43 307,451 -0.64(-1.39%)
Jul 27, 2006 46.09 46.16 45.70 46.08 154,720 -1.39(-2.94%)
Jul 26, 2006 47.73 47.73 47.40 47.47 24,534 -0.43(-0.89%)
Jul 25, 2006 47.51 48.03 47.37 47.89 70,508 +0.34(+0.72%)
Jul 24, 2006 47.07 47.55 47.07 47.55 87,306 +0.70(+1.50%)
Jul 21, 2006 46.87 46.87 46.55 46.85 8,288 -0.09(-0.19%)
Jul 20, 2006 47.15 47.32 46.93 46.94 20,997 -0.05(-0.12%)
Jul 19, 2006 46.27 47.09 46.27 46.99 303,915 +1.38(+3.02%)
Jul 18, 2006 45.59 45.67 45.27 45.61 11,714 -0.01(-0.02%)
Jul 17, 2006 45.76 45.82 45.62 45.62 4,310 +0.08(+0.18%)
Jul 14, 2006 45.31 45.60 45.31 45.54 3,315 -0.34(-0.75%)
Jul 13, 2006 46.10 46.20 45.74 45.89 27,076 -0.28(-0.61%)
Jul 12, 2006 46.50 46.52 46.17 46.17 15,803 -0.28(-0.60%)
Jul 11, 2006 45.84 46.48 45.84 46.45 96,589 +0.48(+1.04%)
Jul 10, 2006 45.71 45.97 45.71 45.97 3,868 +0.60(+1.32%)
Jul 07, 2006 45.22 45.66 45.22 45.37 2,099 +0.08(+0.18%)
Jul 06, 2006 45.38 45.59 45.29 45.29 8,620 +0.05(+0.12%)
Jul 05, 2006 45.20 45.28 45.03 45.23 7,846 -0.08(-0.18%)
Jul 03, 2006 45.15 45.32 45.05 45.32 7,404 +0.05(+0.10%)
Jun 30, 2006 45.01 45.43 45.01 45.27 5,967 +0.34(+0.77%)
Jun 29, 2006 44.68 44.94 44.45 44.93 3,094 +0.81(+1.83%)
Jun 28, 2006 44.27 44.29 43.57 44.12 6,078 -0.09(-0.20%)
Jun 27, 2006 44.52 44.52 44.21 44.21 3,536 -0.42(-0.93%)
Jun 26, 2006 44.75 44.75 44.48 44.63 13,924 +0.08(+0.18%)
Jun 23, 2006 44.21 44.55 44.21 44.55 1,436 +0.37(+0.84%)
Jun 22, 2006 44.30 44.44 44.05 44.18 6,188 -0.24(-0.53%)
Jun 21, 2006 43.63 44.41 43.63 44.41 2,873 +1.00(+2.29%)
Jun 20, 2006 43.51 43.62 43.42 43.42 4,089 -0.26(-0.60%)
Jun 19, 2006 44.23 44.23 43.62 43.68 9,504 -0.51(-1.15%)
Jun 16, 2006 44.24 44.24 43.99 44.18 6,741 +0.09(+0.21%)
Jun 15, 2006 43.59 44.13 43.41 44.09 6,520 +0.50(+1.14%)
Jun 14, 2006 43.67 43.80 43.32 43.60 4,752 -0.62(-1.41%)
Jun 13, 2006 44.11 44.24 44.11 44.22 2,431 +0.01(+0.02%)
Jun 12, 2006 45.29 45.29 44.21 44.21 3,757 -0.90(-2.01%)
Jun 09, 2006 45.20 45.42 45.09 45.12 8,951 -0.21(-0.46%)
Jun 08, 2006 45.38 45.58 44.96 45.32 28,954 +0.06(+0.14%)
Jun 07, 2006 45.03 45.60 45.03 45.26 7,293 +0.46(+1.03%)
Jun 06, 2006 45.29 45.29 44.56 44.80 5,304 -0.13(-0.28%)
Jun 05, 2006 45.59 45.59 44.93 44.93 6,188 -0.74(-1.62%)
Jun 02, 2006 45.70 45.80 45.64 45.67 41,663 +0.14(+0.30%)
Jun 01, 2006 44.94 45.53 44.94 45.53 3,978 +1.12(+2.52%)
May 31, 2006 44.50 44.74 44.39 44.41 30,723 +0.31(+0.71%)
May 30, 2006 44.07 44.19 44.07 44.10 2,652 -0.22(-0.49%)
May 26, 2006 44.30 44.40 44.30 44.32 2,210 +0.21(+0.47%)
May 25, 2006 43.69 44.11 43.69 44.11 663 +0.54(+1.25%)
May 24, 2006 43.66 43.84 43.25 43.57 4,862 -0.48(-1.09%)
May 23, 2006 44.44 44.44 44.05 44.05 3,646 -0.45(-1.02%)
May 22, 2006 44.43 44.63 44.19 44.50 14,366 -0.11(-0.24%)
May 19, 2006 44.84 44.85 44.37 44.61 93,053 -0.37(-0.82%)
May 18, 2006 44.97 45.27 44.97 44.98 4,310 -0.29(-0.64%)
May 17, 2006 45.20 45.48 45.20 45.27 31,165 -0.01(-0.02%)
May 16, 2006 45.27 45.43 45.20 45.28 96,921 +0.90(+2.04%)
May 15, 2006 44.30 44.63 44.28 44.37 20,666 +0.14(+0.33%)
May 12, 2006 44.38 44.38 44.23 44.23 8,730 +0.34(+0.78%)
May 11, 2006 44.07 44.07 43.85 43.89 4,310 -0.42(-0.94%)
May 10, 2006 44.07 44.46 44.07 44.30 5,636 +0.68(+1.56%)
May 09, 2006 44.25 44.28 43.54 43.62 218,487 -0.78(-1.75%)
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.