US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 17.09 17.12 17.06 17.08 158,561 -0.09(-0.54%)
Sep 26, 2013 17.12 17.26 17.11 17.18 51,626 +0.05(+0.29%)
Sep 25, 2013 17.14 17.18 17.11 17.13 82,760 +0.01(+0.05%)
Sep 24, 2013 17.16 17.27 17.08 17.12 335,902 -0.03(-0.20%)
Sep 23, 2013 17.09 17.17 16.89 17.15 152,021 +0.04(+0.25%)
Sep 20, 2013 17.16 17.25 17.09 17.11 77,730 -0.02(-0.13%)
Sep 19, 2013 17.50 17.50 17.13 17.13 152,970 -0.30(-1.72%)
Sep 18, 2013 17.66 17.66 17.32 17.43 300,542 -0.26(-1.46%)
Sep 17, 2013 17.68 17.69 17.56 17.69 71,086 +0.03(+0.18%)
Sep 16, 2013 17.69 17.76 17.64 17.66 73,648 +0.13(+0.74%)
Sep 13, 2013 17.48 17.56 17.48 17.53 60,570 +0.12(+0.69%)
Sep 12, 2013 17.46 17.48 17.40 17.41 200,218 -0.04(-0.24%)
Sep 11, 2013 17.37 17.47 17.35 17.45 171,732 +0.11(+0.66%)
Sep 10, 2013 17.19 17.34 17.19 17.34 169,696 +0.18(+1.06%)
Sep 09, 2013 17.20 17.20 17.07 17.15 73,525 -0.04(-0.23%)
Sep 06, 2013 17.27 17.30 17.01 17.19 65,734 -0.01(-0.08%)
Sep 05, 2013 17.07 17.27 17.07 17.21 61,999 +0.14(+0.84%)
Sep 04, 2013 16.93 17.06 16.88 17.06 154,501 +0.13(+0.78%)
Sep 03, 2013 16.94 17.03 16.85 16.93 136,499 +0.12(+0.71%)
Aug 30, 2013 16.98 16.98 16.77 16.81 75,612 -0.15(-0.91%)
Aug 29, 2013 16.82 17.04 16.80 16.97 60,142 +0.11(+0.65%)
Aug 28, 2013 16.85 16.92 16.84 16.86 206,270 -0.00(-0.02%)
Aug 27, 2013 17.01 17.01 16.86 16.86 90,700 -0.29(-1.71%)
Aug 26, 2013 17.12 17.23 17.12 17.16 66,071 +0.04(+0.23%)
Aug 23, 2013 17.08 17.14 17.04 17.12 53,983 +0.08(+0.46%)
Aug 22, 2013 16.94 17.14 16.94 17.04 126,473 +0.11(+0.64%)
Aug 21, 2013 17.00 17.04 16.88 16.93 85,720 -0.10(-0.58%)
Aug 20, 2013 16.86 17.07 16.84 17.03 96,675 +0.14(+0.85%)
Aug 19, 2013 16.87 17.00 16.83 16.89 123,738 -0.02(-0.10%)
Aug 16, 2013 16.84 16.99 16.83 16.90 188,707 +0.00(+0.02%)
Aug 15, 2013 17.12 17.12 16.88 16.90 3,425,978 -0.34(-1.94%)
Aug 14, 2013 17.32 17.32 17.22 17.23 74,587 -0.07(-0.42%)
Aug 13, 2013 17.29 17.32 17.15 17.31 229,078 +0.05(+0.27%)
Aug 12, 2013 17.22 17.28 17.17 17.26 84,291 -0.04(-0.24%)
Aug 09, 2013 17.31 17.38 17.24 17.30 83,582 +0.02(+0.11%)
Aug 08, 2013 17.26 17.33 17.26 17.28 189,769 +0.08(+0.44%)
Aug 07, 2013 17.26 17.30 17.19 17.21 85,639 -0.08(-0.48%)
Aug 06, 2013 17.34 17.34 17.21 17.29 101,002 -0.07(-0.40%)
Aug 05, 2013 17.21 17.41 17.18 17.36 179,977 +0.16(+0.91%)
Aug 02, 2013 17.29 17.29 17.16 17.20 140,449 -0.07(-0.39%)
Aug 01, 2013 17.33 17.33 17.22 17.27 752,739 +0.05(+0.31%)
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 16.99 474,024 +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 2,958,372 +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 16.46 286,505 -0.10(-0.63%)
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.