US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 12.52 12.52 12.20 12.20 289,317 -0.23(-1.89%)
Jul 30, 2012 12.48 12.50 12.37 12.44 95,340 -0.02(-0.16%)
Jul 27, 2012 12.21 12.48 12.19 12.46 54,362 +0.31(+2.55%)
Jul 26, 2012 12.33 12.33 12.07 12.15 383,196 -0.02(-0.13%)
Jul 25, 2012 12.25 12.25 12.07 12.16 215,572 -0.27(-2.17%)
Jul 24, 2012 12.52 12.52 12.36 12.43 84,093 -0.07(-0.56%)
Jul 23, 2012 12.53 12.55 12.42 12.50 126,814 -0.20(-1.54%)
Jul 20, 2012 12.81 12.83 12.69 12.70 99,408 -0.14(-1.13%)
Jul 19, 2012 13.01 13.01 12.76 12.85 60,029 -0.10(-0.76%)
Jul 18, 2012 12.85 12.99 12.80 12.94 188,974 +0.06(+0.44%)
Jul 17, 2012 12.81 12.92 12.73 12.89 206,532 +0.05(+0.43%)
Jul 16, 2012 12.84 12.85 12.77 12.83 544,984 -0.04(-0.27%)
Jul 13, 2012 12.68 12.89 12.68 12.87 239,503 +0.21(+1.69%)
Jul 12, 2012 12.71 12.71 12.58 12.65 262,872 -0.08(-0.60%)
Jul 11, 2012 12.67 12.77 12.67 12.73 249,141 +0.06(+0.45%)
Jul 10, 2012 12.78 12.78 12.63 12.67 931,967 -0.05(-0.39%)
Jul 09, 2012 12.63 12.77 12.63 12.72 174,701 +0.27(+2.15%)
Jul 06, 2012 12.46 12.50 12.39 12.46 308,174 -0.09(-0.69%)
Jul 05, 2012 12.54 12.57 12.49 12.54 180,884 -0.01(-0.11%)
Jul 03, 2012 12.65 12.67 12.54 12.56 256,489 -0.09(-0.68%)
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.