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 (%)
Mar 28, 2013 70.13 70.32 70.02 70.28 59,650 +0.28(+0.40%)
Mar 27, 2013 69.47 70.08 69.40 70.00 19,867 +0.37(+0.53%)
Mar 26, 2013 69.04 69.70 69.04 69.63 24,213 +0.73(+1.05%)
Mar 25, 2013 69.04 69.34 68.83 68.91 17,242 +0.08(+0.12%)
Mar 22, 2013 69.06 69.16 68.61 68.83 3,575 -0.13(-0.19%)
Mar 21, 2013 69.18 69.34 68.78 68.95 58,563 -0.37(-0.53%)
Mar 20, 2013 69.59 69.64 69.16 69.32 7,779 +0.11(+0.17%)
Mar 19, 2013 69.22 69.55 69.00 69.21 18,531 +0.10(+0.14%)
Mar 18, 2013 68.88 69.47 68.83 69.11 16,555 -0.34(-0.49%)
Mar 15, 2013 69.45 69.60 69.27 69.45 5,664 +0.08(+0.12%)
Mar 14, 2013 69.36 69.40 69.09 69.37 24,273 +0.21(+0.30%)
Mar 13, 2013 69.05 69.24 68.93 69.16 31,998 +0.17(+0.25%)
Mar 12, 2013 68.61 69.03 68.55 68.98 10,814 +0.38(+0.56%)
Mar 11, 2013 68.38 68.72 68.38 68.60 23,134 +0.38(+0.56%)
Mar 08, 2013 67.91 68.30 67.86 68.21 15,983 +0.43(+0.64%)
Mar 07, 2013 67.73 67.97 67.61 67.78 9,712 +0.31(+0.46%)
Mar 06, 2013 67.47 67.65 67.41 67.47 20,863 +0.20(+0.30%)
Mar 05, 2013 66.93 67.39 66.88 67.27 84,471 +0.62(+0.93%)
Mar 04, 2013 66.62 66.75 66.39 66.64 102,524 -0.06(-0.10%)
Mar 01, 2013 66.46 66.93 65.79 66.71 47,206 +0.19(+0.29%)
Feb 28, 2013 66.48 66.90 66.34 66.52 9,275 +0.06(+0.10%)
Feb 27, 2013 65.54 66.54 65.51 66.45 10,134 +0.82(+1.26%)
Feb 26, 2013 65.73 65.74 64.96 65.63 109,108 -1.04(-1.57%)
Feb 22, 2013 67.18 67.18 66.51 66.67 12,384 -0.25(-0.37%)
Feb 21, 2013 67.38 67.38 66.55 66.92 27,992 -0.33(-0.49%)
Feb 20, 2013 68.14 68.14 67.25 67.25 32,415 -0.93(-1.36%)
Feb 19, 2013 67.09 68.20 66.82 68.17 58,707 +0.02(+0.03%)
Feb 15, 2013 68.25 68.48 68.02 68.16 23,364 -0.01(-0.01%)
Feb 14, 2013 68.02 68.40 68.00 68.17 13,671 -0.04(-0.05%)
Feb 13, 2013 67.94 68.20 67.80 68.20 9,080 +0.30(+0.43%)
Feb 12, 2013 68.35 68.35 67.84 67.91 80,428 -0.29(-0.42%)
Feb 11, 2013 68.72 68.72 68.06 68.19 92,660 -0.53(-0.77%)
Feb 08, 2013 68.35 68.94 68.23 68.72 21,836 +0.64(+0.94%)
Feb 07, 2013 68.06 68.09 67.61 68.08 13,230 +0.12(+0.17%)
Feb 06, 2013 67.68 67.98 67.68 67.97 22,357 +1.25(+1.87%)
Feb 04, 2013 66.97 67.57 66.70 66.72 13,728 -0.55(-0.82%)
Feb 01, 2013 66.87 67.27 66.58 67.27 16,325 +0.76(+1.15%)
Jan 31, 2013 66.64 66.78 66.42 66.51 20,483 -0.24(-0.36%)
Jan 30, 2013 66.98 67.02 66.67 66.75 10,030 -0.31(-0.46%)
Jan 29, 2013 67.08 67.12 66.67 67.06 11,058 -0.11(-0.16%)
Jan 28, 2013 67.37 67.37 66.95 67.17 33,295 -0.07(-0.11%)
Jan 25, 2013 67.01 67.27 66.78 67.24 10,288 +0.35(+0.52%)
Jan 24, 2013 66.59 67.04 66.59 66.89 14,279 +0.52(+0.79%)
Jan 23, 2013 66.85 66.85 65.90 66.37 52,158 -0.44(-0.66%)
Jan 22, 2013 65.87 66.82 65.87 66.81 27,404 +0.98(+1.49%)
Jan 18, 2013 65.72 65.84 65.57 65.83 17,412 +0.12(+0.18%)
Jan 17, 2013 65.11 65.76 65.01 65.71 13,366 +1.01(+1.56%)
Jan 16, 2013 64.67 64.76 64.47 64.70 26,482 -0.07(-0.11%)
Jan 15, 2013 64.00 64.82 64.00 64.78 13,289 +0.50(+0.78%)
Jan 14, 2013 63.95 64.40 63.85 64.27 39,515 +0.30(+0.47%)
Jan 11, 2013 64.07 64.26 63.80 63.97 9,083 -0.07(-0.11%)
Jan 10, 2013 63.63 64.12 63.46 64.04 25,343 +0.69(+1.08%)
Jan 09, 2013 62.63 63.40 62.63 63.36 58,407 +0.83(+1.33%)
Jan 08, 2013 63.25 63.28 62.52 62.52 16,003 -0.68(-1.07%)
Jan 07, 2013 62.86 63.20 62.70 63.20 32,299 +0.25(+0.39%)
Jan 04, 2013 62.94 63.14 62.85 62.95 23,685 +0.27(+0.42%)
Jan 03, 2013 63.24 63.79 62.52 62.69 51,152 -0.90(-1.41%)
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.