US Healthcare Providers Ishares ETF (NY: IHF )

270.06 USD +4.15 (+1.56%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 87.45 88.32 87.37 87.83 294,614 +0.66(+0.76%)
Jul 30, 2013 88.50 88.50 86.90 87.17 125,675 -0.90(-1.02%)
Jul 29, 2013 88.15 88.45 87.97 88.07 38,901 -0.22(-0.25%)
Jul 26, 2013 88.04 88.29 87.80 88.29 39,034 -0.03(-0.03%)
Jul 25, 2013 88.29 88.35 87.68 88.32 66,854 -0.08(-0.09%)
Jul 24, 2013 89.05 89.26 88.24 88.40 48,968 -0.26(-0.29%)
Jul 23, 2013 88.66 88.81 88.27 88.66 52,116 +0.16(+0.18%)
Jul 22, 2013 88.22 88.77 87.93 88.50 23,439 +0.57(+0.65%)
Jul 19, 2013 87.74 87.96 87.08 87.93 57,790 -0.13(-0.15%)
Jul 18, 2013 87.13 88.19 87.13 88.06 49,157 +1.70(+1.97%)
Jul 17, 2013 86.59 86.92 86.18 86.36 19,580 -0.12(-0.14%)
Jul 16, 2013 86.77 86.77 86.35 86.48 133,533 -0.23(-0.27%)
Jul 15, 2013 86.93 87.04 86.55 86.71 92,902 +0.03(+0.03%)
Jul 12, 2013 86.88 86.91 86.48 86.68 127,213 -0.15(-0.17%)
Jul 11, 2013 86.40 86.92 86.20 86.83 579,798 +0.77(+0.89%)
Jul 10, 2013 85.80 86.20 85.40 86.06 305,608 +0.39(+0.46%)
Jul 09, 2013 85.93 86.11 85.15 85.67 51,472 +0.54(+0.63%)
Jul 08, 2013 84.71 85.16 84.52 85.13 177,208 +0.87(+1.03%)
Jul 05, 2013 84.10 84.27 83.35 84.26 46,666 +0.79(+0.95%)
Jul 03, 2013 83.39 83.62 82.96 83.47 131,702 -0.52(-0.62%)
Jul 02, 2013 84.41 84.54 83.68 83.99 56,151 -0.53(-0.63%)
Jul 01, 2013 84.65 84.98 84.28 84.52 139,713 +0.53(+0.63%)
Jun 28, 2013 84.07 84.56 83.79 83.99 48,473 -0.47(-0.56%)
Jun 27, 2013 83.44 84.67 83.44 84.46 57,195 +1.21(+1.46%)
Jun 26, 2013 83.17 83.66 82.87 83.25 37,091 +0.45(+0.54%)
Jun 25, 2013 83.53 83.55 82.65 82.80 22,760 -0.17(-0.20%)
Jun 24, 2013 82.73 83.55 82.45 82.97 73,113 -0.02(-0.02%)
Jun 21, 2013 82.83 83.51 82.48 82.99 28,685 +0.36(+0.44%)
Jun 20, 2013 83.30 83.44 82.33 82.63 34,878 -1.35(-1.61%)
Jun 19, 2013 85.17 85.17 83.98 83.98 46,141 -1.08(-1.27%)
Jun 18, 2013 84.33 85.11 84.25 85.06 77,441 +0.84(+1.00%)
Jun 17, 2013 84.07 84.69 83.89 84.22 404,973 +0.58(+0.69%)
Jun 14, 2013 84.10 84.56 83.49 83.64 11,867 -0.61(-0.72%)
Jun 13, 2013 83.39 84.31 82.89 84.25 19,653 +0.84(+1.01%)
Jun 12, 2013 84.27 84.44 83.41 83.41 14,396 -0.22(-0.26%)
Jun 11, 2013 83.34 84.23 82.81 83.63 60,027 -0.27(-0.32%)
Jun 10, 2013 83.22 83.97 83.10 83.90 32,599 +0.92(+1.11%)
Jun 07, 2013 82.25 83.08 82.25 82.98 19,516 +1.21(+1.48%)
Jun 06, 2013 81.24 81.77 80.89 81.77 19,862 +0.76(+0.94%)
Jun 05, 2013 82.38 82.38 80.87 81.01 43,709 -1.38(-1.67%)
Jun 04, 2013 82.89 83.22 81.97 82.39 19,109 -0.44(-0.53%)
Jun 03, 2013 82.78 82.90 81.87 82.83 132,531 +0.09(+0.11%)
May 31, 2013 83.99 84.21 82.74 82.74 10,574 -1.48(-1.76%)
May 30, 2013 82.90 84.39 82.83 84.22 57,887 +1.48(+1.79%)
May 29, 2013 83.09 83.20 82.32 82.74 29,181 -0.62(-0.74%)
May 28, 2013 82.27 83.69 81.92 83.36 81,076 +1.66(+2.03%)
May 24, 2013 81.94 82.05 81.02 81.70 13,789 -0.43(-0.52%)
May 23, 2013 81.01 82.20 80.95 82.13 16,792 +0.51(+0.62%)
May 22, 2013 81.83 83.16 81.21 81.62 44,268 -0.15(-0.18%)
May 21, 2013 81.60 81.92 81.60 81.77 9,889 +0.20(+0.25%)
May 20, 2013 82.21 82.21 81.53 81.57 23,297 -0.65(-0.79%)
May 17, 2013 81.80 82.33 81.80 82.22 15,208 +0.55(+0.67%)
May 16, 2013 81.84 82.08 81.55 81.67 137,780 -0.40(-0.49%)
May 15, 2013 81.80 82.23 81.54 82.07 13,559 +0.15(+0.18%)
May 13, 2013 81.96 81.96 81.69 81.92 14,267 -0.06(-0.08%)
May 10, 2013 81.23 82.04 81.23 81.99 25,774 +0.75(+0.92%)
May 09, 2013 81.42 81.42 80.83 81.24 8,241 -0.15(-0.18%)
May 08, 2013 80.81 81.42 80.74 81.39 19,390 +1.25(+1.56%)
May 07, 2013 79.58 80.33 79.58 80.14 6,827 +0.50(+0.63%)
May 06, 2013 79.60 80.06 79.36 79.64 15,476 +0.34(+0.43%)
May 03, 2013 79.76 79.88 79.28 79.30 21,655 -0.16(-0.20%)
May 02, 2013 78.87 79.56 78.87 79.46 18,622 +1.11(+1.42%)
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.