US Healthcare Providers Ishares ETF (NY: IHF )

54.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 128.46 129.80 128.46 128.92 52,017 +0.94(+0.73%)
Jul 30, 2015 128.09 128.33 127.09 127.98 45,482 -0.31(-0.24%)
Jul 29, 2015 128.47 128.68 127.65 128.29 63,486 +0.31(+0.24%)
Jul 28, 2015 127.11 127.99 125.57 127.98 275,054 +1.47(+1.17%)
Jul 27, 2015 126.65 127.00 125.94 126.50 80,824 -0.86(-0.67%)
Jul 24, 2015 128.87 128.87 127.00 127.36 87,833 -1.98(-1.53%)
Jul 23, 2015 130.23 130.55 129.07 129.34 43,003 -0.26(-0.20%)
Jul 22, 2015 128.75 129.90 128.75 129.60 45,874 +0.53(+0.41%)
Jul 21, 2015 129.73 129.77 127.96 129.06 115,822 -0.90(-0.69%)
Jul 20, 2015 131.16 131.16 129.79 129.97 104,047 -0.89(-0.68%)
Jul 17, 2015 130.89 131.34 130.46 130.86 124,006 -0.32(-0.25%)
Jul 16, 2015 131.90 131.90 130.47 131.18 124,640 -0.47(-0.36%)
Jul 15, 2015 132.51 132.51 131.40 131.65 94,291 -0.36(-0.27%)
Jul 14, 2015 130.75 132.29 130.75 132.01 143,720 +1.29(+0.99%)
Jul 13, 2015 131.45 131.45 129.95 130.72 170,518 +0.30(+0.23%)
Jul 10, 2015 129.76 130.56 129.58 130.42 109,345 +1.93(+1.51%)
Jul 09, 2015 128.93 129.36 128.46 128.49 130,476 +0.83(+0.65%)
Jul 08, 2015 128.80 129.19 127.40 127.66 371,228 -2.08(-1.60%)
Jul 07, 2015 130.67 130.74 127.21 129.74 137,919 -0.66(-0.51%)
Jul 06, 2015 129.85 131.14 129.06 130.40 136,902 -0.75(-0.58%)
Jul 02, 2015 133.38 131.16 131.16 131.16 94,465 -1.37(-1.04%)
Jul 01, 2015 132.85 132.88 131.90 132.53 177,928 +0.88(+0.66%)
Jun 30, 2015 132.31 132.59 131.42 131.65 149,015 +0.31(+0.24%)
Jun 29, 2015 132.99 133.60 131.29 131.34 243,808 -2.30(-1.72%)
Jun 26, 2015 135.13 135.17 133.52 133.64 186,535 -0.42(-0.32%)
Jun 25, 2015 130.56 134.43 129.98 134.07 332,030 +4.14(+3.18%)
Jun 24, 2015 131.70 131.70 129.72 129.93 128,106 -1.89(-1.43%)
Jun 23, 2015 132.49 132.49 131.34 131.82 178,216 +0.04(+0.03%)
Jun 22, 2015 132.19 134.36 131.65 131.78 369,408 +0.99(+0.75%)
Jun 19, 2015 130.31 131.17 130.19 130.80 154,888 +0.52(+0.40%)
Jun 18, 2015 129.70 130.56 129.70 130.28 243,825 +0.94(+0.73%)
Jun 17, 2015 129.76 130.35 128.89 129.34 111,617 -0.30(-0.23%)
Jun 16, 2015 129.06 130.11 128.86 129.65 111,463 +0.99(+0.77%)
Jun 15, 2015 125.63 129.34 125.52 128.66 182,741 +2.09(+1.65%)
Jun 12, 2015 127.51 127.59 126.52 126.57 154,076 -1.27(-0.99%)
Jun 11, 2015 127.54 128.14 127.50 127.84 104,876 +0.61(+0.48%)
Jun 10, 2015 126.29 127.38 125.98 127.23 102,305 +1.46(+1.16%)
Jun 09, 2015 125.63 125.94 124.98 125.77 73,556 +0.11(+0.09%)
Jun 08, 2015 125.98 126.60 125.66 125.66 104,521 -0.34(-0.27%)
Jun 05, 2015 125.36 126.08 124.64 126.00 295,300 +0.53(+0.42%)
Jun 04, 2015 126.42 126.42 125.17 125.47 39,913 -0.99(-0.78%)
Jun 03, 2015 126.92 126.92 126.01 126.46 32,935 -0.07(-0.06%)
Jun 02, 2015 127.46 127.46 126.38 126.54 262,671 -1.26(-0.99%)
Jun 01, 2015 127.86 128.29 126.55 127.80 231,593 +0.23(+0.18%)
May 29, 2015 125.75 128.84 124.43 127.57 106,980 +1.79(+1.42%)
May 28, 2015 125.55 126.14 124.91 125.78 383,754 -0.01(-0.01%)
May 27, 2015 125.02 126.02 125.02 125.79 80,976 +1.13(+0.91%)
May 26, 2015 125.68 125.68 124.41 124.66 71,181 -1.28(-1.02%)
May 22, 2015 125.45 125.94 125.94 125.94 88,523 +0.36(+0.29%)
May 21, 2015 125.48 125.91 125.30 125.58 33,002 +0.00(+0.00%)
May 20, 2015 125.17 125.99 124.90 125.57 83,531 +0.46(+0.36%)
May 19, 2015 124.34 125.64 124.16 125.12 206,528 +0.92(+0.74%)
May 18, 2015 122.66 124.25 122.49 124.20 391,537 +1.45(+1.18%)
May 15, 2015 122.56 122.95 121.84 122.74 373,772 +0.50(+0.41%)
May 14, 2015 121.54 122.28 121.51 122.25 38,138 +1.57(+1.30%)
May 13, 2015 120.58 121.11 120.35 120.67 30,490 +0.26(+0.21%)
May 12, 2015 119.87 120.84 119.60 120.41 33,233 -0.01(-0.01%)
May 11, 2015 120.08 120.90 120.08 120.42 39,455 +0.17(+0.14%)
May 08, 2015 119.82 120.64 119.60 120.26 33,580 +1.51(+1.27%)
May 07, 2015 117.80 119.24 117.42 118.75 45,949 +0.83(+0.70%)
May 06, 2015 118.38 118.48 117.15 117.92 59,544 -0.04(-0.03%)
May 05, 2015 120.11 120.11 117.94 117.95 46,942 -2.24(-1.86%)
May 04, 2015 119.23 120.57 119.23 120.19 80,083 +1.23(+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.