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, 2015 27.36 27.65 27.36 27.46 244,236 +0.20(+0.73%)
Jul 30, 2015 27.28 27.33 27.07 27.26 213,550 -0.07(-0.24%)
Jul 29, 2015 27.36 27.41 27.19 27.32 298,083 +0.07(+0.24%)
Jul 28, 2015 27.07 27.26 26.75 27.26 1,291,446 +0.31(+1.17%)
Jul 27, 2015 26.97 27.05 26.82 26.94 379,490 -0.18(-0.67%)
Jul 24, 2015 27.45 27.45 27.05 27.13 412,398 -0.42(-1.53%)
Jul 23, 2015 27.74 27.80 27.49 27.55 201,911 -0.05(-0.20%)
Jul 22, 2015 27.42 27.67 27.42 27.60 215,391 +0.11(+0.41%)
Jul 21, 2015 27.63 27.64 27.25 27.49 543,813 -0.19(-0.69%)
Jul 20, 2015 27.93 27.93 27.64 27.68 488,529 -0.19(-0.68%)
Jul 17, 2015 27.88 27.97 27.78 27.87 582,238 -0.07(-0.25%)
Jul 16, 2015 28.09 28.09 27.79 27.94 585,215 -0.10(-0.36%)
Jul 15, 2015 28.22 28.22 27.99 28.04 442,722 -0.08(-0.27%)
Jul 14, 2015 27.85 28.17 27.85 28.12 674,800 +0.27(+0.99%)
Jul 13, 2015 28.00 28.00 27.68 27.84 800,622 +0.06(+0.23%)
Jul 10, 2015 27.64 27.81 27.60 27.78 513,403 +0.41(+1.51%)
Jul 09, 2015 27.46 27.55 27.36 27.36 612,618 +0.18(+0.65%)
Jul 08, 2015 27.43 27.52 27.13 27.19 1,743,003 -0.44(-1.60%)
Jul 07, 2015 27.83 27.85 27.09 27.63 647,565 -0.14(-0.51%)
Jul 06, 2015 27.66 27.93 27.49 27.77 642,789 -0.16(-0.58%)
Jul 02, 2015 28.41 27.93 27.93 27.93 443,538 -0.29(-1.04%)
Jul 01, 2015 28.29 28.30 28.09 28.23 835,417 +0.19(+0.66%)
Jun 30, 2015 28.18 28.24 27.99 28.04 699,663 +0.07(+0.24%)
Jun 29, 2015 28.32 28.45 27.96 27.97 1,144,736 -0.49(-1.72%)
Jun 26, 2015 28.78 28.79 28.44 28.46 875,830 -0.09(-0.32%)
Jun 25, 2015 27.81 28.63 27.68 28.55 1,558,960 +0.88(+3.18%)
Jun 24, 2015 28.05 28.05 27.63 27.67 601,488 -0.41(-1.46%)
Jun 23, 2015 28.23 28.23 27.98 28.08 836,543 +0.01(+0.03%)
Jun 22, 2015 28.16 28.62 28.05 28.07 1,733,994 +0.21(+0.75%)
Jun 19, 2015 27.76 27.94 27.74 27.87 727,043 +0.11(+0.40%)
Jun 18, 2015 27.63 27.81 27.63 27.76 1,144,512 +0.20(+0.73%)
Jun 17, 2015 27.64 27.77 27.46 27.56 523,930 -0.06(-0.23%)
Jun 16, 2015 27.49 27.72 27.45 27.62 523,206 +0.21(+0.77%)
Jun 15, 2015 26.76 27.55 26.74 27.41 857,784 +0.45(+1.65%)
Jun 12, 2015 27.16 27.18 26.95 26.96 723,230 -0.27(-0.99%)
Jun 11, 2015 27.17 27.30 27.16 27.24 492,289 +0.13(+0.48%)
Jun 10, 2015 26.90 27.14 26.84 27.11 480,221 +0.31(+1.16%)
Jun 09, 2015 26.76 26.83 26.63 26.79 345,274 +0.02(+0.09%)
Jun 08, 2015 26.84 26.97 26.77 26.77 490,621 -0.07(-0.27%)
Jun 05, 2015 26.71 26.86 26.55 26.84 1,386,134 +0.11(+0.42%)
Jun 04, 2015 26.93 26.93 26.67 26.73 187,353 -0.21(-0.78%)
Jun 03, 2015 27.04 27.04 26.85 26.94 154,596 -0.02(-0.06%)
Jun 02, 2015 27.15 27.15 26.92 26.96 1,232,976 -0.27(-0.99%)
Jun 01, 2015 27.24 27.33 26.96 27.23 1,087,093 +0.05(+0.18%)
May 29, 2015 26.79 27.45 26.51 27.18 502,164 +0.38(+1.42%)
May 28, 2015 26.75 26.87 26.61 26.80 1,801,334 -0.00(-0.01%)
May 27, 2015 26.63 26.85 26.63 26.80 380,102 +0.24(+0.91%)
May 26, 2015 26.77 26.77 26.50 26.56 334,124 -0.27(-1.02%)
May 22, 2015 26.73 26.83 26.83 26.83 415,526 +0.08(+0.29%)
May 21, 2015 26.73 26.82 26.69 26.75 154,912 +0.00(+0.00%)
May 20, 2015 26.67 26.84 26.61 26.75 392,093 +0.10(+0.36%)
May 19, 2015 26.49 26.77 26.45 26.66 969,440 +0.20(+0.74%)
May 18, 2015 26.13 26.47 26.10 26.46 1,837,870 +0.31(+1.18%)
May 15, 2015 26.11 26.19 25.96 26.15 1,754,479 +0.11(+0.41%)
May 14, 2015 25.89 26.05 25.89 26.04 179,023 +0.34(+1.30%)
May 13, 2015 25.69 25.80 25.64 25.71 143,119 +0.05(+0.21%)
May 12, 2015 25.54 25.74 25.48 25.65 155,998 -0.00(-0.01%)
May 11, 2015 25.58 25.76 25.58 25.65 185,202 +0.04(+0.14%)
May 08, 2015 25.53 25.70 25.48 25.62 157,624 +0.32(+1.27%)
May 07, 2015 25.10 25.40 25.01 25.30 215,686 +0.18(+0.70%)
May 06, 2015 25.22 25.24 24.96 25.12 279,498 -0.01(-0.03%)
May 05, 2015 25.59 25.59 25.13 25.13 220,346 -0.48(-1.86%)
May 04, 2015 25.40 25.69 25.40 25.61 375,911 +0.26(+1.04%)
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.