US Healthcare Providers Ishares ETF (NY: IHF )

264.27 USD -0.58 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 61.45 62.11 60.40 61.57 124,430 -0.71(-1.14%)
Jul 28, 2011 62.27 63.14 62.16 62.28 97,018 -0.04(-0.06%)
Jul 27, 2011 63.85 63.85 62.20 62.32 309,189 -2.07(-3.21%)
Jul 26, 2011 64.78 64.85 64.30 64.39 140,047 -0.44(-0.68%)
Jul 25, 2011 65.26 65.70 64.75 64.83 116,335 -1.38(-2.08%)
Jul 22, 2011 66.06 66.27 66.06 66.21 80,125 +0.34(+0.52%)
Jul 21, 2011 65.71 66.30 65.56 65.87 423,662 +1.57(+2.44%)
Jul 20, 2011 64.25 64.49 63.88 64.30 193,994 +0.08(+0.12%)
Jul 19, 2011 64.31 64.39 63.68 64.22 191,584 +0.24(+0.38%)
Jul 18, 2011 64.27 64.54 63.42 63.98 60,201 -0.40(-0.62%)
Jul 15, 2011 65.12 65.12 64.09 64.38 63,521 -0.33(-0.51%)
Jul 14, 2011 65.10 65.63 64.60 64.71 148,655 -0.31(-0.48%)
Jul 13, 2011 65.09 65.80 64.85 65.02 62,760 +0.30(+0.46%)
Jul 12, 2011 64.25 65.34 64.18 64.72 235,122 +0.21(+0.33%)
Jul 11, 2011 65.50 65.50 64.32 64.51 272,346 -1.53(-2.32%)
Jul 08, 2011 65.80 66.04 65.40 66.04 113,260 -0.48(-0.72%)
Jul 07, 2011 67.13 67.13 66.00 66.52 143,007 -0.08(-0.12%)
Jul 06, 2011 66.24 66.82 66.00 66.60 328,993 +0.42(+0.63%)
Jul 05, 2011 66.42 66.42 65.72 66.18 121,951 -0.13(-0.20%)
Jul 01, 2011 65.28 66.41 65.07 66.31 116,574 +1.14(+1.75%)
Jun 30, 2011 65.26 65.67 65.09 65.17 148,871 +0.13(+0.20%)
Jun 29, 2011 65.24 65.36 64.80 65.04 190,178 +0.01(+0.02%)
Jun 28, 2011 64.14 65.21 64.13 65.03 392,296 +1.18(+1.85%)
Jun 27, 2011 63.15 64.03 62.78 63.85 133,594 +0.64(+1.01%)
Jun 24, 2011 64.42 64.42 63.06 63.21 37,971 -1.00(-1.56%)
Jun 23, 2011 63.83 64.30 62.71 64.21 224,595 -0.42(-0.65%)
Jun 22, 2011 65.08 65.44 64.53 64.63 191,408 -0.57(-0.87%)
Jun 21, 2011 64.79 65.27 64.53 65.20 168,453 +0.76(+1.18%)
Jun 20, 2011 64.53 64.58 64.26 64.44 87,348 +0.89(+1.40%)
Jun 17, 2011 64.20 64.36 63.46 63.55 204,440 -0.07(-0.11%)
Jun 16, 2011 63.42 63.93 62.85 63.62 227,960 +0.26(+0.41%)
Jun 15, 2011 64.04 64.41 63.27 63.36 190,373 -0.94(-1.46%)
Jun 14, 2011 63.87 64.65 63.83 64.30 82,786 +1.05(+1.66%)
Jun 13, 2011 63.52 63.89 63.23 63.25 98,490 -0.15(-0.24%)
Jun 10, 2011 64.30 64.30 63.00 63.40 505,228 -1.13(-1.75%)
Jun 09, 2011 63.26 64.82 63.26 64.53 388,969 +1.32(+2.09%)
Jun 08, 2011 63.14 63.50 62.89 63.21 119,265 -0.11(-0.17%)
Jun 07, 2011 63.25 64.68 63.25 63.32 185,773 +0.17(+0.26%)
Jun 06, 2011 64.11 64.11 63.05 63.15 504,400 -1.17(-1.82%)
Jun 03, 2011 64.54 64.93 64.30 64.32 103,272 -0.52(-0.80%)
May 24, 2011 65.89 65.89 64.82 64.84 340,895 -0.85(-1.29%)
May 23, 2011 66.49 66.49 65.19 65.69 88,823 -0.97(-1.46%)
May 20, 2011 67.56 67.56 66.42 66.66 205,026 -0.67(-1.00%)
May 19, 2011 67.58 67.58 66.94 67.33 408,924 +0.13(+0.19%)
May 18, 2011 66.29 67.26 66.24 67.20 437,194 +0.92(+1.39%)
May 17, 2011 66.32 66.59 66.08 66.28 146,311 -0.30(-0.45%)
May 16, 2011 66.40 67.05 65.89 66.58 117,668 +0.00(+0.00%)
May 13, 2011 67.14 67.47 66.38 66.58 160,741 -0.11(-0.16%)
May 12, 2011 66.32 66.78 65.59 66.69 141,792 +0.23(+0.35%)
May 11, 2011 66.97 66.97 65.87 66.46 58,726 -0.42(-0.63%)
May 10, 2011 66.57 66.99 66.29 66.88 223,409 +0.59(+0.89%)
May 09, 2011 65.66 66.39 65.45 66.29 111,236 +0.73(+1.11%)
May 06, 2011 65.92 66.06 65.29 65.56 74,366 +0.54(+0.83%)
May 05, 2011 64.86 65.63 64.31 65.02 53,408 +0.17(+0.26%)
May 04, 2011 65.03 65.25 64.50 64.85 67,677 -0.16(-0.25%)
May 03, 2011 65.70 65.70 64.87 65.01 44,705 -0.72(-1.10%)
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.