US Healthcare Providers Ishares ETF (NY: IHF )

57.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 24.19 24.19 23.98 24.12 151,324 -0.10(-0.41%)
Aug 30, 2016 24.12 24.24 24.12 24.22 281,742 +0.08(+0.35%)
Aug 29, 2016 23.96 24.21 23.94 24.14 167,100 +0.20(+0.84%)
Aug 26, 2016 24.04 24.13 23.80 23.94 1,094,897 -0.09(-0.37%)
Aug 25, 2016 24.27 24.27 24.00 24.03 179,233 -0.27(-1.12%)
Aug 24, 2016 24.58 24.67 24.30 24.30 86,564 -0.30(-1.24%)
Aug 23, 2016 24.62 24.71 24.60 24.61 90,630 +0.04(+0.17%)
Aug 22, 2016 24.48 24.63 24.48 24.56 126,223 +0.06(+0.25%)
Aug 19, 2016 24.47 24.52 24.35 24.50 127,788 -0.08(-0.34%)
Aug 18, 2016 24.41 24.66 24.38 24.59 175,498 +0.13(+0.54%)
Aug 17, 2016 24.64 24.64 24.33 24.46 392,276 -0.17(-0.69%)
Aug 16, 2016 24.77 24.77 24.59 24.63 215,315 -0.20(-0.81%)
Aug 15, 2016 24.80 24.89 24.80 24.83 686,860 +0.05(+0.19%)
Aug 12, 2016 24.67 24.86 24.60 24.78 2,329,721 +0.08(+0.34%)
Aug 11, 2016 24.75 24.81 24.60 24.70 110,687 +0.00(+0.00%)
Aug 10, 2016 24.77 24.81 24.65 24.70 171,345 -0.06(-0.26%)
Aug 09, 2016 24.83 24.90 24.74 24.76 78,742 -0.05(-0.19%)
Aug 08, 2016 25.00 25.03 24.79 24.81 94,569 -0.17(-0.68%)
Aug 05, 2016 24.84 25.04 24.84 24.98 126,621 +0.23(+0.94%)
Aug 04, 2016 24.86 24.86 24.70 24.75 208,395 -0.13(-0.52%)
Aug 03, 2016 24.63 24.92 24.61 24.88 101,968 +0.20(+0.79%)
Aug 02, 2016 24.99 25.04 24.59 24.68 758,117 -0.27(-1.10%)
Aug 01, 2016 25.25 25.29 24.94 24.95 177,562 -0.27(-1.06%)
Jul 29, 2016 25.06 25.28 25.05 25.22 1,484,305 -0.08(-0.32%)
Jul 28, 2016 25.15 25.37 25.12 25.30 100,017 +0.05(+0.21%)
Jul 27, 2016 25.47 25.48 25.15 25.25 258,552 -0.36(-1.40%)
Jul 26, 2016 25.61 25.65 25.43 25.61 93,458 -0.05(-0.21%)
Jul 25, 2016 25.96 25.96 25.64 25.66 98,223 -0.34(-1.32%)
Jul 22, 2016 25.63 26.06 25.63 26.00 223,412 +0.29(+1.14%)
Jul 21, 2016 25.41 25.85 25.41 25.71 261,538 +0.22(+0.86%)
Jul 20, 2016 25.33 25.57 25.33 25.49 91,181 +0.25(+1.01%)
Jul 19, 2016 25.39 25.40 25.05 25.24 140,170 -0.19(-0.76%)
Jul 18, 2016 25.38 25.47 25.28 25.43 121,617 +0.07(+0.29%)
Jul 15, 2016 25.46 25.53 25.33 25.36 114,886 -0.00(-0.02%)
Jul 14, 2016 25.58 25.65 25.35 25.36 175,136 -0.11(-0.44%)
Jul 13, 2016 25.37 25.48 25.35 25.47 386,528 +0.20(+0.78%)
Jul 12, 2016 25.33 25.33 25.23 25.28 143,284 +0.07(+0.29%)
Jul 11, 2016 25.28 25.39 25.20 25.20 1,179,775 -0.00(-0.01%)
Jul 08, 2016 24.90 25.24 24.79 25.21 884,723 +0.42(+1.68%)
Jul 07, 2016 24.99 25.17 24.68 24.79 267,209 -0.18(-0.71%)
Jul 06, 2016 24.65 25.05 24.65 24.97 99,053 +0.22(+0.87%)
Jul 05, 2016 24.87 24.87 24.60 24.75 175,875 -0.20(-0.80%)
Jul 01, 2016 25.04 24.95 24.95 24.95 200,767 -0.05(-0.18%)
Jun 30, 2016 24.91 25.00 24.76 25.00 170,025 +0.09(+0.38%)
Jun 29, 2016 24.62 24.93 24.59 24.90 147,946 +0.51(+2.11%)
Jun 28, 2016 24.22 24.44 24.19 24.39 194,031 +0.39(+1.63%)
Jun 27, 2016 24.47 24.47 23.87 24.00 507,952 -0.66(-2.67%)
Jun 24, 2016 24.46 24.87 24.32 24.65 208,018 -0.61(-2.42%)
Jun 23, 2016 25.23 25.27 25.11 25.26 131,064 +0.29(+1.15%)
Jun 22, 2016 25.00 25.24 24.96 24.98 111,359 +0.01(+0.03%)
Jun 21, 2016 25.04 25.04 24.83 24.97 145,113 -0.02(-0.07%)
Jun 20, 2016 24.87 25.17 24.87 24.99 211,859 +0.28(+1.14%)
Jun 17, 2016 24.89 24.97 24.63 24.71 2,103,354 -0.16(-0.63%)
Jun 16, 2016 24.64 24.88 24.56 24.86 213,898 +0.08(+0.31%)
Jun 15, 2016 24.93 25.03 24.77 24.79 363,057 -0.07(-0.30%)
Jun 14, 2016 24.75 24.90 24.71 24.86 126,251 +0.04(+0.15%)
Jun 13, 2016 25.02 25.20 24.81 24.82 175,089 -0.33(-1.30%)
Jun 10, 2016 25.31 25.35 25.08 25.15 125,043 -0.39(-1.51%)
Jun 09, 2016 25.55 25.64 25.44 25.54 103,063 -0.08(-0.30%)
Jun 08, 2016 25.26 25.65 25.26 25.61 395,057 +0.33(+1.30%)
Jun 07, 2016 25.28 25.37 25.24 25.29 1,149,085 +0.02(+0.08%)
Jun 06, 2016 25.03 25.32 25.00 25.27 201,519 +0.26(+1.02%)
Jun 03, 2016 25.12 25.13 24.92 25.01 350,281 -0.16(-0.65%)
Jun 02, 2016 24.64 25.18 24.64 25.18 338,080 +0.39(+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.