US Healthcare Providers Ishares ETF (NY: IHF )

262.86 USD +2.75 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 54.29 54.29 53.89 54.17 6,400 -0.18(-0.33%)
Aug 30, 2006 54.20 54.52 54.20 54.35 25,300 +0.26(+0.48%)
Aug 29, 2006 53.74 54.10 53.74 54.09 12,800 +0.34(+0.63%)
Aug 28, 2006 53.23 53.82 53.10 53.75 5,000 +0.54(+1.01%)
Aug 25, 2006 53.13 53.39 53.11 53.21 15,800 -0.43(-0.80%)
Aug 24, 2006 53.23 53.64 53.23 53.64 8,400 +0.61(+1.15%)
Aug 23, 2006 53.20 53.25 52.84 53.03 18,300 -0.04(-0.08%)
Aug 22, 2006 53.10 53.33 53.06 53.07 12,500 +0.15(+0.28%)
Aug 21, 2006 53.10 53.10 52.83 52.92 114,100 +0.08(+0.15%)
Aug 18, 2006 52.68 52.85 52.55 52.84 8,800 -0.08(-0.15%)
Aug 17, 2006 52.60 53.01 52.60 52.92 8,800 +0.43(+0.82%)
Aug 16, 2006 52.46 52.52 52.22 52.49 10,900 +0.31(+0.59%)
Aug 15, 2006 52.12 52.28 52.07 52.18 20,900 +0.34(+0.66%)
Aug 14, 2006 52.00 52.20 51.84 51.84 7,900 +0.14(+0.27%)
Aug 11, 2006 51.90 51.99 51.64 51.70 2,200 -0.47(-0.90%)
Aug 10, 2006 51.53 52.17 51.53 52.17 8,200 +0.39(+0.75%)
Aug 09, 2006 52.36 52.42 51.78 51.78 13,800 -0.17(-0.33%)
Aug 08, 2006 51.90 52.31 51.90 51.95 164,600 +0.40(+0.78%)
Aug 07, 2006 51.30 51.65 51.30 51.55 14,800 +0.15(+0.29%)
Aug 04, 2006 51.63 51.72 51.25 51.40 12,800 +0.35(+0.69%)
Aug 03, 2006 51.15 51.34 51.01 51.05 36,600 -0.33(-0.64%)
Aug 02, 2006 51.65 51.66 51.28 51.38 41,800 +1.07(+2.13%)
Aug 01, 2006 50.30 50.40 50.09 50.31 3,200 -0.08(-0.16%)
Jul 31, 2006 50.00 50.64 50.00 50.39 12,000 +0.18(+0.36%)
Jul 28, 2006 51.17 51.23 50.01 50.21 278,200 -0.71(-1.39%)
Jul 27, 2006 50.94 51.01 50.50 50.92 140,000 -1.54(-2.94%)
Jul 26, 2006 52.75 52.75 52.38 52.46 22,200 -0.47(-0.89%)
Jul 25, 2006 52.50 53.08 52.35 52.93 63,800 +0.38(+0.72%)
Jul 24, 2006 52.02 52.55 52.02 52.55 79,000 +0.78(+1.50%)
Jul 21, 2006 51.80 51.80 51.45 51.77 7,500 -0.10(-0.19%)
Jul 20, 2006 52.11 52.30 51.86 51.87 19,000 -0.06(-0.12%)
Jul 19, 2006 51.14 52.04 51.14 51.93 275,000 +1.52(+3.02%)
Jul 18, 2006 50.38 50.47 50.03 50.41 10,600 -0.01(-0.02%)
Jul 17, 2006 50.57 50.64 50.42 50.42 3,900 +0.09(+0.18%)
Jul 14, 2006 50.07 50.40 50.07 50.33 3,000 -0.38(-0.75%)
Jul 13, 2006 50.95 51.06 50.55 50.71 24,500 -0.31(-0.61%)
Jul 12, 2006 51.39 51.41 51.02 51.02 14,300 -0.31(-0.60%)
Jul 11, 2006 50.66 51.37 50.66 51.33 87,400 +0.53(+1.04%)
Jul 10, 2006 50.52 50.80 50.52 50.80 3,500 +0.66(+1.32%)
Jul 07, 2006 49.97 50.46 49.97 50.14 1,900 +0.09(+0.18%)
Jul 06, 2006 50.15 50.38 50.05 50.05 7,800 +0.06(+0.12%)
Jul 05, 2006 49.95 50.04 49.77 49.99 7,100 -0.09(-0.18%)
Jul 03, 2006 49.90 50.08 49.79 50.08 6,700 +0.05(+0.10%)
Jun 30, 2006 49.74 50.21 49.74 50.03 5,400 +0.38(+0.77%)
Jun 29, 2006 49.38 49.67 49.12 49.65 2,800 +0.89(+1.83%)
Jun 28, 2006 48.93 48.95 48.15 48.76 5,500 -0.10(-0.20%)
Jun 27, 2006 49.20 49.20 48.86 48.86 3,200 -0.46(-0.93%)
Jun 26, 2006 49.45 49.46 49.16 49.32 12,600 +0.09(+0.18%)
Jun 23, 2006 48.86 49.23 48.86 49.23 1,300 +0.41(+0.84%)
Jun 22, 2006 48.96 49.11 48.68 48.82 5,600 -0.26(-0.53%)
Jun 21, 2006 48.22 49.08 48.22 49.08 2,600 +1.10(+2.29%)
Jun 20, 2006 48.09 48.21 47.98 47.98 3,700 -0.29(-0.60%)
Jun 19, 2006 48.88 48.88 48.21 48.27 8,600 -0.56(-1.15%)
Jun 16, 2006 48.89 48.89 48.62 48.83 6,100 +0.10(+0.21%)
Jun 15, 2006 48.17 48.77 47.97 48.73 5,900 +0.55(+1.14%)
Jun 14, 2006 48.26 48.40 47.88 48.18 4,300 -0.69(-1.41%)
Jun 13, 2006 48.75 48.89 48.75 48.87 2,200 +0.01(+0.02%)
Jun 12, 2006 50.05 50.05 48.86 48.86 3,400 -1.00(-2.01%)
Jun 09, 2006 49.95 50.20 49.83 49.86 8,100 -0.23(-0.46%)
Jun 08, 2006 50.15 50.37 49.69 50.09 26,200 +0.07(+0.14%)
Jun 07, 2006 49.77 50.40 49.77 50.02 6,600 +0.51(+1.03%)
Jun 06, 2006 50.05 50.05 49.25 49.51 4,800 -0.14(-0.28%)
Jun 05, 2006 50.38 50.38 49.65 49.65 5,600 -0.82(-1.62%)
Jun 02, 2006 50.50 50.62 50.44 50.47 37,700 +0.15(+0.30%)
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.