US Healthcare Providers Ishares ETF (NY: IHF )

57.85 +0.39 (+0.68%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 28.82 28.82 28.55 28.57 377,126 -0.24(-0.83%)
Jul 28, 2017 28.59 28.82 28.59 28.81 68,367 +0.24(+0.83%)
Jul 27, 2017 28.95 28.95 28.52 28.57 155,176 -0.43(-1.48%)
Jul 26, 2017 29.10 29.21 28.96 29.00 123,842 -0.33(-1.13%)
Jul 25, 2017 29.58 29.58 29.30 29.33 90,059 -0.21(-0.70%)
Jul 24, 2017 29.52 29.56 29.45 29.54 38,342 +0.02(+0.07%)
Jul 21, 2017 29.54 29.56 29.46 29.52 63,497 -0.04(-0.13%)
Jul 20, 2017 29.36 29.60 29.35 29.56 68,738 +0.20(+0.69%)
Jul 19, 2017 29.26 29.39 29.26 29.35 72,456 +0.18(+0.62%)
Jul 18, 2017 29.31 29.31 29.11 29.17 92,127 -0.15(-0.52%)
Jul 17, 2017 29.35 29.40 29.23 29.33 72,472 -0.01(-0.03%)
Jul 14, 2017 29.25 29.38 29.21 29.33 103,887 +0.14(+0.46%)
Jul 13, 2017 29.27 29.35 29.08 29.20 213,932 -0.06(-0.21%)
Jul 12, 2017 29.16 29.32 29.16 29.26 118,530 +0.21(+0.72%)
Jul 11, 2017 29.00 29.13 28.97 29.05 142,769 +0.05(+0.16%)
Jul 10, 2017 29.09 29.11 28.94 29.00 82,398 -0.12(-0.40%)
Jul 07, 2017 28.89 29.13 28.88 29.12 116,192 +0.28(+0.97%)
Jul 06, 2017 29.25 29.26 28.78 28.84 198,087 -0.49(-1.69%)
Jul 05, 2017 29.22 29.37 29.16 29.33 264,412 +0.14(+0.49%)
Jul 03, 2017 29.29 29.48 29.17 29.19 318,105 +0.02(+0.07%)
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%)
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.