US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.00 (+0.01%)
Streaming Delayed Price Updated: 1:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 17.14 17.31 17.12 17.21 1,503,244 +0.13(+0.76%)
Jul 30, 2013 17.34 17.34 17.03 17.08 641,246 -0.18(-1.02%)
Jul 29, 2013 17.28 17.33 17.24 17.26 198,489 -0.04(-0.25%)
Jul 26, 2013 17.25 17.30 17.21 17.30 199,167 -0.01(-0.03%)
Jul 25, 2013 17.30 17.32 17.18 17.31 341,117 -0.02(-0.09%)
Jul 24, 2013 17.45 17.49 17.29 17.33 249,855 -0.05(-0.29%)
Jul 23, 2013 17.38 17.41 17.30 17.38 265,917 +0.03(+0.18%)
Jul 22, 2013 17.29 17.40 17.23 17.34 119,595 +0.11(+0.65%)
Jul 19, 2013 17.20 17.24 17.07 17.23 294,868 -0.03(-0.15%)
Jul 18, 2013 17.08 17.28 17.08 17.26 250,819 +0.33(+1.97%)
Jul 17, 2013 16.97 17.04 16.89 16.93 99,905 -0.02(-0.14%)
Jul 16, 2013 17.01 17.01 16.92 16.95 681,341 -0.05(-0.27%)
Jul 15, 2013 17.04 17.06 16.96 16.99 474,025 +0.01(+0.03%)
Jul 12, 2013 17.03 17.03 16.95 16.99 649,094 -0.03(-0.17%)
Jul 11, 2013 16.93 17.04 16.89 17.02 2,958,373 +0.15(+0.89%)
Jul 10, 2013 16.82 16.89 16.74 16.87 1,559,340 +0.08(+0.46%)
Jul 09, 2013 16.84 16.88 16.69 16.79 262,631 +0.11(+0.63%)
Jul 08, 2013 16.60 16.69 16.56 16.68 904,189 +0.17(+1.03%)
Jul 05, 2013 16.48 16.52 16.34 16.51 238,109 +0.15(+0.95%)
Jul 03, 2013 16.34 16.39 16.26 16.36 671,998 -0.10(-0.62%)
Jul 02, 2013 16.54 16.57 16.40 16.46 286,506 -0.10(-0.63%)
Jul 01, 2013 16.59 16.65 16.52 16.56 712,874 +0.10(+0.63%)
Jun 28, 2013 16.48 16.57 16.42 16.46 247,329 -0.09(-0.56%)
Jun 27, 2013 16.35 16.59 16.35 16.55 291,832 +0.24(+1.46%)
Jun 26, 2013 16.30 16.40 16.24 16.32 189,253 +0.09(+0.55%)
Jun 25, 2013 16.37 16.37 16.20 16.23 116,142 -0.03(-0.20%)
Jun 24, 2013 16.21 16.37 16.16 16.26 373,089 -0.00(-0.02%)
Jun 21, 2013 16.23 16.37 16.16 16.26 146,377 +0.07(+0.44%)
Jun 20, 2013 16.32 16.35 16.13 16.19 177,979 -0.26(-1.61%)
Jun 19, 2013 16.69 16.69 16.46 16.46 235,453 -0.21(-1.27%)
Jun 18, 2013 16.53 16.68 16.51 16.67 395,174 +0.16(+1.00%)
Jun 17, 2013 16.47 16.60 16.44 16.50 2,066,542 +0.11(+0.69%)
Jun 14, 2013 16.48 16.57 16.36 16.39 60,556 -0.12(-0.72%)
Jun 13, 2013 16.34 16.52 16.24 16.51 100,287 +0.16(+1.01%)
Jun 12, 2013 16.51 16.55 16.35 16.35 73,461 -0.04(-0.26%)
Jun 11, 2013 16.33 16.51 16.23 16.39 306,312 -0.05(-0.32%)
Jun 10, 2013 16.31 16.46 16.28 16.44 166,349 +0.18(+1.11%)
Jun 07, 2013 16.12 16.28 16.12 16.26 99,588 +0.24(+1.48%)
Jun 06, 2013 15.92 16.02 15.85 16.02 101,354 +0.15(+0.94%)
Jun 05, 2013 16.14 16.14 15.85 15.88 223,043 -0.27(-1.68%)
Jun 04, 2013 16.24 16.31 16.06 16.15 97,511 -0.09(-0.53%)
Jun 03, 2013 16.22 16.25 16.04 16.23 676,294 +0.02(+0.11%)
May 31, 2013 16.46 16.50 16.21 16.21 53,958 -0.29(-1.76%)
May 30, 2013 16.25 16.54 16.23 16.50 295,392 +0.29(+1.79%)
May 29, 2013 16.28 16.30 16.13 16.21 148,908 -0.12(-0.74%)
May 28, 2013 16.12 16.40 16.05 16.34 413,723 +0.33(+2.03%)
May 24, 2013 16.06 16.08 15.88 16.01 70,364 -0.08(-0.52%)
May 23, 2013 15.88 16.11 15.86 16.09 85,688 +0.10(+0.62%)
May 22, 2013 16.04 16.30 15.91 15.99 225,895 -0.03(-0.18%)
May 21, 2013 15.99 16.05 15.99 16.02 50,462 +0.04(+0.25%)
May 20, 2013 16.11 16.11 15.98 15.98 118,882 -0.13(-0.79%)
May 17, 2013 16.03 16.13 16.03 16.11 77,605 +0.11(+0.67%)
May 16, 2013 16.04 16.08 15.98 16.00 703,079 -0.08(-0.49%)
May 15, 2013 16.03 16.11 15.98 16.08 69,190 +0.03(+0.18%)
May 13, 2013 16.06 16.06 16.01 16.05 72,803 -0.01(-0.08%)
May 10, 2013 15.92 16.08 15.92 16.07 131,522 +0.15(+0.92%)
May 09, 2013 15.96 15.96 15.84 15.92 42,053 -0.03(-0.18%)
May 08, 2013 15.84 15.96 15.82 15.95 98,945 +0.24(+1.55%)
May 07, 2013 15.60 15.74 15.60 15.70 34,837 +0.10(+0.63%)
May 06, 2013 15.60 15.69 15.55 15.61 78,972 +0.07(+0.43%)
May 03, 2013 15.63 15.65 15.54 15.54 110,503 -0.03(-0.20%)
May 02, 2013 15.46 15.59 15.46 15.57 95,026 +0.22(+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.