US Healthcare Providers Ishares ETF (NY: IHF )

57.61 -0.02 (-0.03%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 24.92 24.93 24.50 24.78 405,933 -0.33(-1.31%)
Apr 28, 2016 25.17 25.55 25.06 25.10 157,272 -0.18(-0.71%)
Apr 27, 2016 25.30 25.33 25.09 25.28 264,428 -0.02(-0.06%)
Apr 26, 2016 25.10 25.30 25.06 25.30 250,489 +0.32(+1.30%)
Apr 25, 2016 25.14 25.18 24.87 24.98 198,186 -0.17(-0.69%)
Apr 22, 2016 24.89 25.16 24.89 25.15 573,454 +0.30(+1.22%)
Apr 21, 2016 24.90 25.00 24.78 24.85 431,690 -0.05(-0.19%)
Apr 20, 2016 24.56 25.01 24.51 24.89 145,877 +0.36(+1.46%)
Apr 19, 2016 24.53 24.68 24.42 24.54 187,580 +0.11(+0.47%)
Apr 18, 2016 24.24 24.44 24.21 24.42 133,187 +0.14(+0.59%)
Apr 15, 2016 24.21 24.31 23.96 24.28 247,360 +0.00(+0.02%)
Apr 14, 2016 24.21 24.34 24.14 24.28 403,252 +0.08(+0.32%)
Apr 13, 2016 24.00 24.25 24.00 24.20 140,225 +0.34(+1.41%)
Apr 12, 2016 23.63 23.87 23.60 23.86 269,422 +0.27(+1.15%)
Apr 11, 2016 23.85 23.89 23.57 23.59 362,930 -0.19(-0.79%)
Apr 08, 2016 24.00 24.07 23.70 23.78 886,701 -0.06(-0.27%)
Apr 07, 2016 23.88 24.08 23.71 23.85 243,110 -0.19(-0.81%)
Apr 06, 2016 23.68 24.05 23.68 24.04 379,024 +0.35(+1.48%)
Apr 05, 2016 23.97 23.97 23.67 23.69 419,311 -0.44(-1.82%)
Apr 04, 2016 24.14 24.21 24.02 24.13 137,534 -0.00(-0.00%)
Apr 01, 2016 23.83 24.14 23.71 24.13 226,287 +0.19(+0.81%)
Mar 31, 2016 24.00 24.06 23.90 23.93 179,487 -0.08(-0.34%)
Mar 30, 2016 24.05 24.19 23.97 24.02 161,946 +0.04(+0.18%)
Mar 29, 2016 23.49 23.99 23.49 23.97 211,110 +0.46(+1.97%)
Mar 28, 2016 23.54 23.62 23.41 23.51 558,023 +0.02(+0.10%)
Mar 24, 2016 23.46 23.49 23.49 23.49 926,004 -0.10(-0.44%)
Mar 23, 2016 23.72 23.80 23.56 23.59 1,758,281 -0.05(-0.22%)
Mar 22, 2016 23.36 23.71 23.33 23.64 314,738 +0.15(+0.63%)
Mar 21, 2016 23.53 23.68 23.34 23.50 239,417 -0.10(-0.41%)
Mar 18, 2016 23.12 23.68 23.09 23.59 344,218 +0.50(+2.15%)
Mar 17, 2016 23.34 23.36 22.79 23.09 571,617 -0.31(-1.31%)
Mar 16, 2016 23.22 23.49 23.19 23.40 483,162 +0.14(+0.61%)
Mar 15, 2016 23.53 23.54 23.22 23.26 390,048 -0.44(-1.85%)
Mar 14, 2016 23.64 23.80 23.57 23.70 1,716,579 -0.06(-0.25%)
Mar 11, 2016 23.23 23.76 23.22 23.76 95,065 +0.67(+2.90%)
Mar 10, 2016 23.22 23.40 22.95 23.09 320,706 -0.02(-0.11%)
Mar 09, 2016 23.09 23.13 22.93 23.11 69,168 +0.12(+0.53%)
Mar 08, 2016 23.31 23.31 22.97 22.99 1,513,935 -0.42(-1.78%)
Mar 07, 2016 23.08 23.53 23.08 23.40 261,868 +0.08(+0.34%)
Mar 04, 2016 23.38 23.50 23.28 23.32 84,703 -0.14(-0.59%)
Mar 03, 2016 23.11 23.47 23.04 23.46 191,140 +0.31(+1.36%)
Mar 02, 2016 23.09 23.16 22.94 23.15 152,399 +0.07(+0.30%)
Mar 01, 2016 22.80 23.10 22.73 23.08 611,673 +0.36(+1.58%)
Feb 29, 2016 23.01 23.10 22.72 22.72 1,040,044 -0.34(-1.47%)
Feb 26, 2016 22.90 23.25 22.90 23.06 545,557 +0.20(+0.88%)
Feb 25, 2016 22.70 22.90 22.64 22.86 195,350 +0.22(+0.97%)
Feb 24, 2016 22.41 22.65 22.23 22.64 227,827 +0.03(+0.13%)
Feb 23, 2016 22.54 22.70 22.51 22.61 139,163 -0.00(-0.02%)
Feb 22, 2016 22.22 22.67 22.21 22.61 641,662 +0.58(+2.64%)
Feb 19, 2016 22.02 22.12 21.83 22.03 751,876 -0.06(-0.28%)
Feb 18, 2016 22.20 22.34 22.05 22.09 242,674 -0.08(-0.38%)
Feb 17, 2016 21.80 22.22 21.74 22.18 580,154 +0.47(+2.18%)
Feb 16, 2016 21.32 21.71 21.21 21.71 973,138 +0.42(+1.98%)
Feb 12, 2016 21.25 21.28 21.28 21.28 451,067 +0.21(+0.98%)
Feb 11, 2016 21.18 21.35 21.03 21.08 552,560 -0.48(-2.25%)
Feb 10, 2016 21.35 21.84 21.31 21.56 3,698,463 +0.35(+1.64%)
Feb 09, 2016 20.81 21.43 20.71 21.22 308,407 +0.20(+0.96%)
Feb 08, 2016 21.51 21.53 20.76 21.01 432,545 -0.72(-3.30%)
Feb 05, 2016 22.23 22.27 21.66 21.73 979,637 -0.58(-2.59%)
Feb 04, 2016 22.16 22.40 22.04 22.31 310,247 +0.09(+0.39%)
Feb 03, 2016 22.59 22.59 21.83 22.22 564,843 -0.26(-1.15%)
Feb 02, 2016 22.68 22.69 22.42 22.48 178,999 -0.40(-1.75%)
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.