US Healthcare Providers Ishares ETF (NY: IHF )

272.61 USD +2.55 (+0.94%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 86.64 86.64 85.57 85.79 14,819 -0.79(-0.91%)
Aug 29, 2013 85.83 86.95 85.72 86.58 11,787 +0.56(+0.65%)
Aug 28, 2013 85.98 86.34 85.94 86.02 40,426 -0.02(-0.02%)
Aug 27, 2013 86.79 86.79 86.01 86.04 17,776 -1.50(-1.71%)
Aug 26, 2013 87.37 87.90 87.37 87.54 12,949 +0.20(+0.23%)
Aug 23, 2013 87.14 87.43 86.95 87.34 10,580 +0.40(+0.46%)
Aug 22, 2013 86.44 87.43 86.44 86.94 24,787 +0.55(+0.64%)
Aug 21, 2013 86.76 86.92 86.15 86.39 16,800 -0.50(-0.58%)
Aug 20, 2013 86.05 87.08 85.92 86.89 18,947 +0.73(+0.85%)
Aug 19, 2013 86.09 86.74 85.89 86.16 24,251 -0.09(-0.10%)
Aug 16, 2013 85.90 86.69 85.85 86.25 36,984 +0.02(+0.02%)
Aug 15, 2013 87.34 87.34 86.12 86.23 671,442 -1.71(-1.94%)
Aug 14, 2013 88.37 88.39 87.86 87.94 14,618 -0.37(-0.42%)
Aug 13, 2013 88.21 88.37 87.50 88.31 44,896 +0.24(+0.27%)
Aug 12, 2013 87.87 88.18 87.63 88.07 16,520 -0.21(-0.24%)
Aug 09, 2013 88.30 88.67 87.96 88.28 16,381 +0.10(+0.11%)
Aug 08, 2013 88.07 88.45 88.07 88.18 37,192 +0.39(+0.44%)
Aug 07, 2013 88.09 88.26 87.71 87.79 16,784 -0.42(-0.48%)
Aug 06, 2013 88.49 88.49 87.81 88.21 19,795 -0.35(-0.40%)
Aug 05, 2013 87.79 88.81 87.65 88.56 35,273 +0.80(+0.91%)
Aug 02, 2013 88.22 88.22 87.57 87.76 27,526 -0.34(-0.39%)
Aug 01, 2013 88.42 88.43 87.86 88.10 147,526 +0.27(+0.31%)
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%)
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.