US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 26.30 26.50 26.10 26.10 258,304 -0.21(-0.80%)
Mar 30, 2015 26.42 26.43 26.27 26.31 364,495 +0.32(+1.21%)
Mar 27, 2015 25.80 26.03 25.80 25.99 205,326 +0.23(+0.91%)
Mar 26, 2015 25.85 25.89 25.54 25.76 228,106 -0.11(-0.43%)
Mar 25, 2015 26.45 26.54 25.86 25.87 346,243 -0.47(-1.78%)
Mar 24, 2015 26.49 26.65 26.31 26.34 469,913 -0.17(-0.63%)
Mar 23, 2015 26.38 26.63 26.34 26.51 297,732 +0.15(+0.55%)
Mar 20, 2015 26.46 26.60 26.29 26.36 664,197 +0.07(+0.25%)
Mar 19, 2015 26.08 26.32 26.08 26.29 346,100 +0.19(+0.74%)
Mar 18, 2015 25.65 26.17 25.63 26.10 198,821 +0.41(+1.59%)
Mar 17, 2015 25.83 25.83 25.53 25.69 332,348 -0.03(-0.13%)
Mar 16, 2015 25.34 25.83 25.33 25.73 550,178 +0.50(+1.97%)
Mar 13, 2015 25.16 25.30 25.05 25.23 661,036 +0.06(+0.26%)
Mar 12, 2015 24.86 25.22 24.86 25.16 941,504 +0.37(+1.50%)
Mar 11, 2015 24.71 24.85 24.68 24.79 196,048 +0.17(+0.68%)
Mar 10, 2015 24.76 24.76 24.71 24.63 194,824 -0.26(-1.04%)
Mar 09, 2015 24.83 24.95 24.80 24.88 1,068,296 +0.08(+0.32%)
Mar 06, 2015 25.07 25.13 24.78 24.80 306,349 -0.34(-1.36%)
Mar 05, 2015 25.15 25.26 25.03 25.15 202,992 -0.03(-0.10%)
Mar 04, 2015 25.05 25.27 24.89 25.17 309,210 +0.28(+1.12%)
Mar 03, 2015 25.03 25.03 24.77 24.89 605,862 -0.18(-0.74%)
Mar 02, 2015 24.96 25.24 24.95 25.08 305,631 +0.12(+0.49%)
Feb 27, 2015 24.90 25.04 24.90 24.95 218,742 +0.05(+0.18%)
Feb 26, 2015 24.83 24.92 24.75 24.91 220,955 +0.09(+0.35%)
Feb 25, 2015 24.87 24.87 24.76 24.82 588,970 -0.02(-0.10%)
Feb 24, 2015 25.04 25.08 24.84 24.85 621,790 -0.13(-0.53%)
Feb 23, 2015 24.59 24.98 24.56 24.98 327,392 +0.43(+1.75%)
Feb 20, 2015 24.33 24.55 24.22 24.55 117,567 +0.24(+1.00%)
Feb 19, 2015 24.26 24.36 24.26 24.31 167,255 -0.01(-0.03%)
Feb 18, 2015 24.14 24.33 24.14 24.32 135,474 +0.00(+0.00%)
Feb 17, 2015 24.15 24.32 24.07 24.32 142,454 +0.13(+0.53%)
Feb 13, 2015 24.26 24.19 24.19 24.19 747,480 -0.06(-0.24%)
Feb 12, 2015 24.24 24.40 24.15 24.25 215,051 -0.01(-0.03%)
Feb 11, 2015 23.91 24.29 23.84 24.25 310,668 +0.32(+1.33%)
Feb 10, 2015 23.62 23.98 23.62 23.94 192,580 +0.46(+1.98%)
Feb 09, 2015 23.65 23.66 23.41 23.47 330,217 -0.24(-1.01%)
Feb 06, 2015 23.90 23.96 23.64 23.71 154,860 -0.17(-0.73%)
Feb 05, 2015 23.78 23.93 23.75 23.89 153,559 +0.16(+0.68%)
Feb 04, 2015 23.49 23.82 23.49 23.73 202,156 +0.11(+0.46%)
Feb 03, 2015 23.48 23.62 23.33 23.62 170,854 +0.25(+1.08%)
Feb 02, 2015 23.40 23.40 22.91 23.36 400,294 +0.10(+0.44%)
Jan 30, 2015 23.55 23.63 23.24 23.26 319,520 -0.47(-1.97%)
Jan 29, 2015 23.57 23.75 23.32 23.73 332,435 +0.22(+0.95%)
Jan 28, 2015 24.03 24.03 23.48 23.50 179,563 -0.33(-1.40%)
Jan 27, 2015 23.87 23.96 23.73 23.84 264,958 -0.16(-0.66%)
Jan 26, 2015 24.01 24.01 23.73 24.00 163,115 +0.08(+0.32%)
Jan 23, 2015 24.23 24.25 23.91 23.92 412,032 -0.32(-1.30%)
Jan 22, 2015 23.89 24.24 23.67 24.24 276,501 +0.51(+2.13%)
Jan 21, 2015 23.50 23.82 23.50 23.73 243,823 +0.32(+1.38%)
Jan 20, 2015 23.86 23.86 23.25 23.41 319,815 -0.16(-0.69%)
Jan 16, 2015 23.22 23.59 23.15 23.57 241,982 +0.30(+1.28%)
Jan 15, 2015 23.40 23.45 23.21 23.27 331,201 -0.04(-0.15%)
Jan 14, 2015 23.13 23.32 22.99 23.31 228,287 -0.03(-0.12%)
Jan 13, 2015 23.39 23.62 23.10 23.33 201,223 +0.15(+0.63%)
Jan 12, 2015 23.69 23.69 23.14 23.19 1,777,143 -0.38(-1.61%)
Jan 09, 2015 23.78 23.78 23.56 23.57 256,386 -0.19(-0.81%)
Jan 08, 2015 23.29 23.78 23.29 23.76 267,645 +0.68(+2.97%)
Jan 07, 2015 22.87 23.12 22.75 23.07 409,513 +0.36(+1.57%)
Jan 06, 2015 22.91 23.05 22.63 22.72 262,337 -0.12(-0.53%)
Jan 05, 2015 23.08 23.18 22.74 22.84 153,437 -0.34(-1.46%)
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.