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 (%)
Aug 31, 2011 51.54 52.15 50.79 51.08 385,515 -0.07(-0.14%)
Aug 30, 2011 50.48 51.44 50.24 51.16 138,198 +0.48(+0.94%)
Aug 29, 2011 49.81 50.69 49.67 50.68 35,277 +1.57(+3.21%)
Aug 26, 2011 47.69 49.12 46.82 49.11 43,101 +1.05(+2.19%)
Aug 25, 2011 49.61 49.61 47.97 48.06 210,283 -1.16(-2.36%)
Aug 24, 2011 48.33 49.30 48.12 49.22 39,095 +0.73(+1.50%)
Aug 23, 2011 47.03 48.50 46.41 48.49 223,819 +1.80(+3.85%)
Aug 22, 2011 47.82 47.82 46.62 46.70 51,843 -0.21(-0.44%)
Aug 19, 2011 47.00 47.91 46.70 46.90 153,492 -0.80(-1.67%)
Aug 18, 2011 48.97 48.97 47.25 47.70 30,054 -2.00(-4.01%)
Aug 17, 2011 50.01 50.62 49.31 49.70 69,093 -0.27(-0.54%)
Aug 16, 2011 49.94 50.34 49.42 49.97 115,581 -0.34(-0.68%)
Aug 15, 2011 49.01 50.34 49.01 50.31 110,007 +1.49(+3.05%)
Aug 12, 2011 48.71 49.17 48.25 48.83 186,708 +0.68(+1.41%)
Aug 11, 2011 46.24 48.77 46.12 48.15 222,020 +2.03(+4.41%)
Aug 10, 2011 47.19 47.83 46.09 46.11 96,641 -2.09(-4.33%)
Aug 09, 2011 49.52 48.20 45.16 48.20 217,177 +2.66(+5.83%)
Aug 08, 2011 47.99 48.73 45.54 45.54 336,069 -4.44(-8.89%)
Aug 05, 2011 50.90 50.90 48.98 49.99 450,854 -0.34(-0.67%)
Aug 04, 2011 52.03 52.11 50.30 50.32 200,335 -2.41(-4.57%)
Aug 03, 2011 52.60 52.75 51.19 52.73 606,728 +0.14(+0.26%)
Aug 02, 2011 53.60 54.24 52.60 52.60 522,858 -1.25(-2.32%)
Aug 01, 2011 56.53 56.53 52.93 53.85 987,978 -1.99(-3.56%)
Jul 29, 2011 55.73 56.33 54.78 55.84 137,206 -0.64(-1.14%)
Jul 28, 2011 56.47 57.26 56.37 56.48 106,980 -0.04(-0.06%)
Jul 27, 2011 57.90 57.90 56.41 56.52 340,937 -1.88(-3.21%)
Jul 26, 2011 58.75 58.81 58.32 58.39 154,427 -0.40(-0.68%)
Jul 25, 2011 59.18 59.58 58.72 58.79 128,280 -1.25(-2.08%)
Jul 22, 2011 59.91 60.10 59.91 60.04 88,352 +0.31(+0.52%)
Jul 21, 2011 59.59 60.13 59.45 59.74 467,165 +1.42(+2.44%)
Jul 20, 2011 58.27 58.48 57.93 58.31 213,914 +0.07(+0.12%)
Jul 19, 2011 58.32 58.39 57.75 58.24 211,256 +0.22(+0.38%)
Jul 18, 2011 58.29 58.53 57.51 58.02 66,382 -0.36(-0.62%)
Jul 15, 2011 59.06 59.06 58.12 58.38 70,043 -0.30(-0.51%)
Jul 14, 2011 59.04 59.52 58.58 58.68 163,919 -0.28(-0.48%)
Jul 13, 2011 59.03 59.68 58.81 58.97 69,204 +0.27(+0.46%)
Jul 12, 2011 58.27 59.26 58.20 58.69 259,265 +0.19(+0.33%)
Jul 11, 2011 59.40 59.40 58.33 58.50 300,311 -1.39(-2.32%)
Jul 08, 2011 59.67 59.89 59.31 59.89 124,889 -0.44(-0.72%)
Jul 07, 2011 60.88 60.88 59.85 60.33 157,691 -0.07(-0.12%)
Jul 06, 2011 60.07 60.60 59.85 60.40 362,775 +0.38(+0.63%)
Jul 05, 2011 60.23 60.23 59.60 60.02 134,473 -0.12(-0.20%)
Jul 01, 2011 59.20 60.23 59.01 60.14 128,544 +1.03(+1.75%)
Jun 30, 2011 59.18 59.55 59.03 59.10 164,157 +0.12(+0.20%)
Jun 29, 2011 59.16 59.27 58.77 58.98 209,706 +0.01(+0.02%)
Jun 28, 2011 58.17 59.14 58.16 58.97 432,578 +1.07(+1.85%)
Jun 27, 2011 57.27 58.07 56.93 57.90 147,311 +0.58(+1.01%)
Jun 24, 2011 58.42 58.42 57.19 57.32 41,870 -0.89(-1.53%)
Jun 23, 2011 57.87 58.30 56.85 58.21 247,728 -0.38(-0.65%)
Jun 22, 2011 59.00 59.33 58.50 58.59 211,123 -0.52(-0.87%)
Jun 21, 2011 58.74 59.17 58.50 59.11 185,804 +0.69(+1.18%)
Jun 20, 2011 58.50 58.55 58.26 58.42 96,345 +0.81(+1.40%)
Jun 17, 2011 58.21 58.35 57.53 57.62 225,497 -0.06(-0.11%)
Jun 16, 2011 57.50 57.96 56.98 57.68 251,440 +0.24(+0.41%)
Jun 15, 2011 58.06 58.39 57.36 57.44 209,981 -0.85(-1.46%)
Jun 14, 2011 57.91 58.61 57.87 58.30 91,313 +0.95(+1.66%)
Jun 13, 2011 57.59 57.92 57.32 57.34 108,634 -0.14(-0.24%)
Jun 10, 2011 58.30 58.30 57.12 57.48 557,267 -1.02(-1.75%)
Jun 09, 2011 57.35 58.77 57.35 58.50 429,033 +1.20(+2.09%)
Jun 08, 2011 57.24 57.57 57.02 57.31 131,549 -0.10(-0.17%)
Jun 07, 2011 57.34 58.64 57.34 57.40 204,907 +0.15(+0.26%)
Jun 06, 2011 58.12 58.12 57.16 57.25 556,354 -1.06(-1.82%)
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.