US Healthcare Providers Ishares ETF (NY: IHF )

57.53 -0.10 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 26.56 334,123 -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(+1.19%)
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%)
May 01, 2015 25.34 25.43 25.22 25.34 551,660 +0.13(+0.52%)
Apr 30, 2015 25.54 25.73 25.17 25.21 398,426 -0.44(-1.72%)
Apr 29, 2015 26.24 26.28 25.43 25.65 369,670 -0.66(-2.52%)
Apr 28, 2015 26.19 26.34 25.65 26.31 196,903 +0.20(+0.77%)
Apr 27, 2015 26.59 26.64 26.06 26.11 241,652 -0.40(-1.49%)
Apr 24, 2015 26.48 26.54 26.40 26.51 222,044 +0.06(+0.25%)
Apr 23, 2015 26.12 26.49 26.12 26.45 200,013 +0.16(+0.61%)
Apr 22, 2015 26.36 26.37 26.13 26.28 176,958 -0.05(-0.17%)
Apr 21, 2015 26.19 26.42 26.20 26.33 185,187 +0.14(+0.52%)
Apr 20, 2015 26.23 26.31 26.17 26.19 491,310 +0.09(+0.35%)
Apr 17, 2015 26.23 26.25 25.90 26.10 333,986 -0.30(-1.12%)
Apr 16, 2015 26.37 26.48 26.31 26.40 348,404 +0.22(+0.82%)
Apr 15, 2015 26.47 26.54 26.15 26.18 301,712 -0.16(-0.60%)
Apr 14, 2015 26.32 26.42 26.17 26.34 763,839 -0.01(-0.05%)
Apr 13, 2015 26.39 26.61 26.35 26.35 328,041 -0.02(-0.07%)
Apr 10, 2015 26.29 26.37 26.25 26.37 188,200 +0.09(+0.33%)
Apr 09, 2015 26.17 26.35 26.09 26.29 191,483 +0.13(+0.50%)
Apr 08, 2015 26.02 26.23 26.02 26.15 221,182 +0.17(+0.67%)
Apr 07, 2015 26.27 26.34 25.97 25.98 203,057 -0.18(-0.69%)
Apr 06, 2015 25.86 26.25 25.79 26.16 290,506 +0.17(+0.65%)
Apr 02, 2015 25.92 25.99 25.99 25.99 480,786 +0.12(+0.45%)
Apr 01, 2015 26.24 26.26 25.67 25.88 1,278,898 -0.22(-0.85%)
Mar 31, 2015 26.30 26.50 26.10 26.10 258,304 -0.21(-0.80%)
Mar 30, 2015 26.42 26.43 26.27 26.31 364,495 +0.32(+1.21%)
Mar 27, 2015 25.80 26.03 25.80 25.99 205,326 +0.23(+0.91%)
Mar 26, 2015 25.85 25.89 25.54 25.76 228,106 -0.11(-0.43%)
Mar 25, 2015 26.45 26.54 25.86 25.87 346,243 -0.47(-1.78%)
Mar 24, 2015 26.49 26.65 26.31 26.34 469,913 -0.17(-0.63%)
Mar 23, 2015 26.38 26.63 26.34 26.51 297,732 +0.15(+0.55%)
Mar 20, 2015 26.46 26.60 26.29 26.36 664,197 +0.07(+0.25%)
Mar 19, 2015 26.08 26.32 26.08 26.29 346,100 +0.19(+0.74%)
Mar 18, 2015 25.65 26.17 25.63 26.10 198,821 +0.41(+1.59%)
Mar 17, 2015 25.83 25.83 25.53 25.69 332,348 -0.03(-0.13%)
Mar 16, 2015 25.34 25.83 25.33 25.73 550,178 +0.50(+1.97%)
Mar 13, 2015 25.16 25.30 25.05 25.23 661,036 +0.06(+0.26%)
Mar 12, 2015 24.86 25.22 24.86 25.16 941,504 +0.37(+1.50%)
Mar 11, 2015 24.71 24.85 24.68 24.79 196,048 +0.17(+0.68%)
Mar 10, 2015 24.76 24.76 24.71 24.63 194,824 -0.26(-1.04%)
Mar 09, 2015 24.83 24.95 24.80 24.88 1,068,296 +0.08(+0.32%)
Mar 06, 2015 25.07 25.13 24.78 24.80 306,349 -0.34(-1.36%)
Mar 05, 2015 25.15 25.26 25.03 25.15 202,992 -0.03(-0.10%)
Mar 04, 2015 25.05 25.27 24.89 25.17 309,210 +0.28(+1.12%)
Mar 03, 2015 25.03 25.03 24.77 24.89 605,862 -0.18(-0.74%)
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.