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 (%)
Sep 28, 2007 53.63 53.66 53.31 53.40 20,003 -0.17(-0.32%)
Sep 27, 2007 53.68 53.68 53.50 53.57 14,698 +0.12(+0.22%)
Sep 26, 2007 53.30 53.61 53.30 53.45 52,494 +0.16(+0.31%)
Sep 25, 2007 53.19 53.58 53.19 53.29 77,470 -0.06(-0.12%)
Sep 24, 2007 53.30 53.60 53.27 53.35 15,803 -0.05(-0.10%)
Sep 21, 2007 53.23 53.48 53.22 53.40 11,272 +0.25(+0.47%)
Sep 20, 2007 53.56 53.56 53.02 53.15 57,025 -0.33(-0.63%)
Sep 19, 2007 54.06 54.06 53.46 53.49 42,106 -0.20(-0.37%)
Sep 18, 2007 53.20 55.31 52.96 53.69 88,964 +0.82(+1.56%)
Sep 17, 2007 52.72 52.93 52.49 52.86 115,045 -0.03(-0.05%)
Sep 14, 2007 52.61 52.89 52.61 52.89 5,636 +0.04(+0.07%)
Sep 13, 2007 53.03 53.15 52.85 52.85 8,067 -0.04(-0.07%)
Sep 12, 2007 52.74 53.04 52.74 52.89 127,754 +0.35(+0.67%)
Sep 11, 2007 52.06 52.54 52.06 52.54 24,534 +0.60(+1.15%)
Sep 10, 2007 52.20 52.23 51.81 51.94 6,188 -0.13(-0.24%)
Sep 07, 2007 52.16 52.29 51.93 52.07 54,041 -0.61(-1.15%)
Sep 06, 2007 52.30 52.70 52.30 52.67 21,439 +0.21(+0.40%)
Sep 05, 2007 52.77 52.77 52.37 52.46 55,036 -0.43(-0.82%)
Sep 04, 2007 52.62 52.94 52.62 52.90 58,683 +0.52(+1.00%)
Aug 31, 2007 52.39 52.61 52.15 52.37 32,933 +0.36(+0.70%)
Aug 30, 2007 51.57 52.25 51.57 52.01 37,685 +0.14(+0.28%)
Aug 29, 2007 51.58 51.88 51.34 51.87 47,079 +0.49(+0.95%)
Aug 28, 2007 51.88 51.88 51.34 51.38 12,598 -0.55(-1.06%)
Aug 27, 2007 52.17 52.17 51.93 51.93 247,000 -0.30(-0.57%)
Aug 24, 2007 51.55 52.23 51.55 52.23 110,293 +0.70(+1.35%)
Aug 23, 2007 52.00 52.00 51.50 51.53 13,814 -0.14(-0.26%)
Aug 22, 2007 51.50 51.76 51.31 51.67 9,062 +0.27(+0.53%)
Aug 21, 2007 51.46 51.57 51.30 51.40 16,466 +0.09(+0.18%)
Aug 20, 2007 51.28 51.56 51.27 51.31 9,504 +0.23(+0.44%)
Aug 17, 2007 51.09 51.18 50.61 51.08 81,007 +0.62(+1.22%)
Aug 16, 2007 50.31 51.02 49.54 50.46 93,163 -0.02(-0.04%)
Aug 15, 2007 50.45 51.22 50.31 50.48 152,178 +0.09(+0.18%)
Aug 14, 2007 51.05 51.17 50.30 50.39 50,284 -0.53(-1.05%)
Aug 13, 2007 50.93 51.41 50.93 50.93 115,266 +0.21(+0.41%)
Aug 10, 2007 49.32 51.02 48.41 50.72 540,747 +0.94(+1.89%)
Aug 09, 2007 50.67 50.67 49.78 49.78 449,131 -1.04(-2.05%)
Aug 08, 2007 51.25 51.27 50.52 50.82 111,730 -0.53(-1.04%)
Aug 07, 2007 51.22 51.59 50.91 51.35 47,631 +0.20(+0.39%)
Aug 06, 2007 50.93 51.31 50.76 51.15 135,932 +0.32(+0.62%)
Aug 03, 2007 51.01 51.41 50.83 50.83 162,898 -0.58(-1.13%)
Aug 02, 2007 50.82 51.43 50.82 51.41 26,081 +0.81(+1.61%)
Aug 01, 2007 50.33 50.92 48.96 50.60 162,235 -0.20(-0.39%)
Jul 31, 2007 51.41 51.50 50.80 50.80 32,491 -0.55(-1.07%)
Jul 30, 2007 50.96 51.43 50.90 51.35 217,824 +0.12(+0.23%)
Jul 27, 2007 51.82 52.03 51.15 51.23 122,339 -0.71(-1.36%)
Jul 26, 2007 52.59 52.61 51.71 51.94 269,545 -0.86(-1.63%)
Jul 25, 2007 53.02 53.07 52.57 52.80 266,892 -0.46(-0.87%)
Jul 24, 2007 53.50 53.69 53.18 53.26 35,364 -0.18(-0.34%)
Jul 23, 2007 53.47 53.72 53.43 53.44 130,296 -0.08(-0.15%)
Jul 20, 2007 53.83 53.88 53.36 53.52 139,358 -0.36(-0.67%)
Jul 19, 2007 54.22 54.26 53.88 53.88 465,266 -0.72(-1.33%)
Jul 18, 2007 54.25 54.61 54.09 54.61 26,081 +0.43(+0.80%)
Jul 17, 2007 54.06 54.38 54.06 54.17 17,350 -0.01(-0.02%)
Jul 16, 2007 54.29 54.40 54.13 54.18 29,065 -0.10(-0.18%)
Jul 13, 2007 54.35 54.35 54.07 54.28 30,944 -0.07(-0.12%)
Jul 12, 2007 53.67 54.35 53.65 54.35 141,790 +0.86(+1.61%)
Jul 11, 2007 53.53 53.69 53.37 53.49 16,466 +0.13(+0.24%)
Jul 10, 2007 53.80 54.00 53.36 53.36 258,714 -0.59(-1.09%)
Jul 09, 2007 54.51 54.51 53.84 53.95 38,459 -0.53(-0.98%)
Jul 06, 2007 53.94 54.61 53.94 54.48 500,741 +0.35(+0.65%)
Jul 05, 2007 53.70 54.17 53.66 54.13 69,513 +0.41(+0.76%)
Jul 03, 2007 53.68 53.78 53.65 53.72 24,423 +0.18(+0.34%)
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.