US Healthcare Providers Ishares ETF (NY: IHF )

54.54 +0.09 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 77.10 77.55 76.84 77.03 52,853 -0.43(-0.56%)
Jun 27, 2013 76.52 77.65 76.52 77.46 62,364 +1.11(+1.46%)
Jun 26, 2013 76.28 76.72 76.00 76.35 40,443 +0.45(+0.59%)
Jun 25, 2013 76.57 76.59 75.76 75.90 24,828 -0.16(-0.20%)
Jun 24, 2013 75.84 76.59 75.58 76.06 79,759 -0.02(-0.02%)
Jun 21, 2013 75.93 76.55 75.61 76.07 31,292 +0.33(+0.44%)
Jun 20, 2013 76.36 76.49 75.47 75.74 38,048 -1.24(-1.61%)
Jun 19, 2013 78.07 78.07 76.98 76.98 50,335 -0.99(-1.27%)
Jun 18, 2013 77.30 78.02 77.23 77.97 84,480 +0.77(+1.00%)
Jun 17, 2013 77.06 77.63 76.90 77.20 441,785 +0.53(+0.69%)
Jun 14, 2013 77.09 77.51 76.53 76.67 12,945 -0.56(-0.72%)
Jun 13, 2013 76.44 77.28 75.98 77.23 21,439 +0.77(+1.01%)
Jun 12, 2013 77.25 77.40 76.46 76.46 15,704 -0.20(-0.26%)
Jun 11, 2013 76.40 77.21 75.91 76.66 65,483 -0.25(-0.32%)
Jun 10, 2013 76.29 76.97 76.18 76.91 35,562 +0.84(+1.11%)
Jun 07, 2013 75.40 76.16 75.40 76.07 21,290 +1.11(+1.48%)
Jun 06, 2013 74.47 74.96 74.15 74.96 21,667 +0.70(+0.94%)
Jun 05, 2013 75.52 75.52 74.13 74.26 47,682 -1.27(-1.67%)
Jun 04, 2013 75.98 76.29 75.14 75.52 20,846 -0.40(-0.53%)
Jun 03, 2013 75.88 75.99 75.05 75.93 144,578 +0.08(+0.11%)
May 31, 2013 76.99 77.19 75.85 75.85 11,535 -1.36(-1.76%)
May 30, 2013 75.99 77.36 75.93 77.20 63,149 +1.36(+1.79%)
May 29, 2013 76.17 76.27 75.46 75.85 31,833 -0.57(-0.74%)
May 28, 2013 75.41 76.72 75.09 76.41 88,445 +1.52(+2.03%)
May 24, 2013 75.11 75.21 74.27 74.89 15,042 -0.39(-0.52%)
May 23, 2013 74.26 75.35 74.20 75.29 18,318 +0.47(+0.62%)
May 22, 2013 75.01 76.23 74.44 74.82 48,292 -0.14(-0.18%)
May 21, 2013 74.80 75.10 74.80 74.96 10,787 +0.18(+0.25%)
May 20, 2013 75.36 75.36 74.74 74.77 25,414 -0.60(-0.79%)
May 17, 2013 74.98 75.47 74.98 75.37 16,590 +0.50(+0.67%)
May 16, 2013 75.02 75.24 74.75 74.87 150,304 -0.37(-0.49%)
May 15, 2013 74.98 75.38 74.74 75.23 14,791 +0.13(+0.18%)
May 13, 2013 75.13 75.13 74.88 75.10 15,563 -0.06(-0.08%)
May 10, 2013 74.46 75.20 74.46 75.16 28,116 +0.69(+0.92%)
May 09, 2013 74.64 74.64 74.09 74.47 8,990 -0.13(-0.18%)
May 08, 2013 74.08 74.64 74.01 74.60 21,152 +1.14(+1.56%)
May 07, 2013 72.95 73.64 72.95 73.46 7,447 +0.46(+0.63%)
May 06, 2013 72.97 73.39 72.75 73.00 16,882 +0.31(+0.43%)
May 03, 2013 73.11 73.22 72.67 72.69 23,623 -0.15(-0.20%)
May 02, 2013 72.30 72.93 72.30 72.84 20,314 +1.02(+1.42%)
May 01, 2013 72.35 72.65 71.74 71.82 17,714 -0.31(-0.43%)
Apr 30, 2013 72.03 72.14 71.48 72.13 25,955 +0.44(+0.61%)
Apr 29, 2013 71.70 72.40 71.67 71.69 25,316 +0.51(+0.72%)
Apr 26, 2013 70.98 71.31 70.91 71.18 9,517 +0.10(+0.14%)
Apr 25, 2013 70.97 71.26 70.81 71.08 34,932 +0.49(+0.69%)
Apr 24, 2013 70.79 70.85 70.51 70.59 21,076 +0.38(+0.54%)
Apr 23, 2013 69.88 70.38 69.88 70.22 16,708 +0.71(+1.02%)
Apr 22, 2013 70.15 70.15 68.97 69.51 32,251 -0.45(-0.64%)
Apr 19, 2013 69.32 70.01 69.32 69.96 21,184 +0.64(+0.93%)
Apr 18, 2013 69.94 69.94 68.96 69.32 57,941 -1.27(-1.80%)
Apr 17, 2013 71.18 71.27 70.24 70.59 47,333 -0.97(-1.36%)
Apr 16, 2013 70.61 71.58 70.16 71.56 115,195 +1.28(+1.83%)
Apr 15, 2013 71.82 72.01 70.26 70.28 25,987 -1.92(-2.65%)
Apr 12, 2013 72.42 72.42 71.89 72.20 14,105 -0.32(-0.44%)
Apr 11, 2013 71.81 72.53 71.81 72.52 28,387 +0.74(+1.03%)
Apr 10, 2013 71.58 71.89 71.40 71.78 28,460 +0.21(+0.29%)
Apr 09, 2013 71.48 71.97 71.41 71.56 16,019 +0.22(+0.31%)
Apr 08, 2013 70.79 71.37 70.55 71.34 19,409 +0.18(+0.26%)
Apr 05, 2013 70.94 71.32 70.86 71.16 41,745 -0.41(-0.58%)
Apr 04, 2013 71.53 72.05 71.18 71.57 38,852 +0.09(+0.13%)
Apr 03, 2013 72.65 72.65 71.34 71.48 46,638 -1.06(-1.46%)
Apr 02, 2013 72.63 73.56 72.34 72.55 106,168 +1.38(+1.95%)
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.