US Healthcare Providers Ishares ETF (NY: IHF )

57.55 -0.08 (-0.14%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 29.16 29.39 29.16 29.32 94,888 +0.19(+0.65%)
Oct 30, 2017 29.54 29.10 29.14 92,280 -0.47(-1.58%)
Oct 27, 2017 29.21 29.68 29.21 29.60 82,451 +0.41(+1.39%)
Oct 26, 2017 28.93 29.28 28.85 29.20 174,401 +0.17(+0.57%)
Oct 25, 2017 29.05 29.11 28.82 29.03 2,000,263 -0.09(-0.30%)
Oct 24, 2017 29.23 29.24 28.98 29.12 1,365,858 -0.14(-0.48%)
Oct 23, 2017 29.26 29.37 29.19 29.26 64,443 +0.07(+0.23%)
Oct 20, 2017 28.91 29.31 28.86 29.19 44,576 +0.36(+1.25%)
Oct 19, 2017 28.49 28.84 28.40 28.83 30,602 +0.25(+0.88%)
Oct 18, 2017 28.42 28.77 28.42 28.58 76,661 +0.17(+0.59%)
Oct 17, 2017 27.93 28.53 27.93 28.41 102,741 +0.55(+1.99%)
Oct 16, 2017 27.79 28.02 27.75 27.86 205,324 -0.01(-0.04%)
Oct 13, 2017 27.75 27.92 27.42 27.87 268,694 -0.27(-0.96%)
Oct 12, 2017 28.29 28.29 28.12 28.14 68,334 -0.21(-0.73%)
Oct 11, 2017 28.28 28.41 28.24 28.34 31,605 +0.07(+0.25%)
Oct 10, 2017 28.51 28.52 28.19 28.27 138,721 -0.19(-0.66%)
Oct 09, 2017 29.08 29.08 28.46 28.46 65,416 -0.67(-2.29%)
Oct 06, 2017 29.29 29.29 29.10 29.13 46,221 -0.07(-0.23%)
Oct 05, 2017 29.32 29.32 29.18 29.19 76,727 -0.11(-0.38%)
Oct 04, 2017 29.42 29.49 29.30 29.31 41,898 -0.10(-0.35%)
Oct 03, 2017 29.27 29.42 29.23 29.41 79,676 +0.16(+0.55%)
Oct 02, 2017 29.09 29.25 29.08 29.25 61,097 +0.24(+0.83%)
Sep 29, 2017 28.88 29.01 28.88 29.01 30,755 +0.12(+0.43%)
Sep 28, 2017 28.60 28.92 28.59 28.89 39,901 +0.26(+0.90%)
Sep 27, 2017 28.53 28.68 28.41 28.63 37,243 +0.23(+0.79%)
Sep 26, 2017 28.23 28.47 28.23 28.40 38,338 +0.24(+0.87%)
Sep 25, 2017 28.35 28.49 28.16 28.16 41,250 -0.33(-1.14%)
Sep 22, 2017 28.37 28.55 28.06 28.48 377,599 +0.10(+0.34%)
Sep 21, 2017 28.38 28.47 28.37 28.39 34,201 -0.01(-0.04%)
Sep 20, 2017 28.22 28.40 28.09 28.40 75,497 +0.22(+0.77%)
Sep 19, 2017 28.83 28.83 28.08 28.18 76,485 -0.67(-2.31%)
Sep 18, 2017 29.08 29.08 28.83 28.85 133,805 -0.18(-0.64%)
Sep 15, 2017 29.08 29.11 28.98 29.03 84,935 -0.05(-0.18%)
Sep 14, 2017 29.15 29.19 29.07 29.09 29,128 -0.06(-0.20%)
Sep 13, 2017 29.18 29.25 29.13 29.15 44,637 +0.04(+0.15%)
Sep 12, 2017 29.26 29.26 29.09 29.10 45,223 -0.13(-0.45%)
Sep 11, 2017 29.06 29.27 29.06 29.24 45,488 +0.30(+1.04%)
Sep 08, 2017 28.79 28.97 28.68 28.94 45,549 +0.12(+0.43%)
Sep 07, 2017 28.82 28.93 28.78 28.81 43,399 -0.01(-0.03%)
Sep 06, 2017 29.05 29.05 28.71 28.82 48,931 -0.13(-0.44%)
Sep 05, 2017 29.02 29.07 28.89 28.95 60,671 -0.10(-0.36%)
Sep 01, 2017 29.09 29.09 29.02 29.05 202,498 +0.05(+0.16%)
Aug 31, 2017 28.56 29.02 28.54 29.01 77,962 +0.54(+1.89%)
Aug 30, 2017 28.44 28.49 28.36 28.47 59,367 +0.00(+0.00%)
Aug 29, 2017 28.41 28.49 28.35 28.47 78,930 -0.05(-0.19%)
Aug 28, 2017 28.48 28.56 28.45 28.52 58,374 +0.11(+0.37%)
Aug 25, 2017 28.43 28.48 28.41 28.42 53,922 +0.05(+0.16%)
Aug 24, 2017 28.43 28.53 28.37 28.37 23,525 -0.01(-0.02%)
Aug 23, 2017 28.41 28.42 28.34 28.38 58,022 -0.11(-0.40%)
Aug 22, 2017 28.27 28.54 28.27 28.49 258,025 +0.25(+0.89%)
Aug 21, 2017 28.08 28.26 28.01 28.24 43,343 +0.18(+0.65%)
Aug 18, 2017 28.16 28.16 28.03 28.06 33,203 -0.08(-0.30%)
Aug 17, 2017 28.36 28.51 28.14 28.14 83,478 -0.27(-0.97%)
Aug 16, 2017 28.48 28.57 28.42 28.42 68,387 -0.06(-0.21%)
Aug 15, 2017 28.45 28.49 28.38 28.47 30,014 +0.06(+0.23%)
Aug 14, 2017 28.39 28.46 28.35 28.41 65,830 +0.17(+0.60%)
Aug 11, 2017 28.08 28.31 27.88 28.24 66,008 +0.15(+0.55%)
Aug 10, 2017 28.35 28.37 28.09 28.09 164,950 -0.35(-1.22%)
Aug 09, 2017 28.48 28.73 28.37 28.43 342,069 -0.10(-0.35%)
Aug 08, 2017 28.51 28.74 28.40 28.53 42,630 +0.02(+0.07%)
Aug 07, 2017 28.47 28.52 28.40 28.51 89,269 +0.04(+0.14%)
Aug 04, 2017 28.69 28.69 28.42 28.47 47,978 -0.14(-0.49%)
Aug 03, 2017 28.40 28.63 28.40 28.61 95,402 +0.22(+0.77%)
Aug 02, 2017 28.45 28.53 28.36 28.40 257,887 -0.06(-0.23%)
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.