US Healthcare Providers Ishares ETF (NY: IHF )

263.22 +3.17 (+1.22%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 43.73 44.29 43.62 43.73 10,100 -0.43(-0.97%)
Aug 30, 2010 44.74 44.94 44.16 44.16 25,447 -0.77(-1.71%)
Aug 27, 2010 44.93 44.93 43.78 44.93 44,363 +0.56(+1.26%)
Aug 26, 2010 45.07 45.23 44.32 44.37 48,184 -0.52(-1.16%)
Aug 25, 2010 43.72 45.04 43.62 44.89 63,645 +0.88(+2.00%)
Aug 24, 2010 44.08 44.30 43.74 44.01 69,104 -0.62(-1.39%)
Aug 23, 2010 44.90 45.34 44.62 44.63 81,303 -0.13(-0.29%)
Aug 20, 2010 44.80 44.90 44.40 44.76 92,078 -0.12(-0.27%)
Aug 19, 2010 45.77 45.77 44.75 44.88 67,183 -1.11(-2.41%)
Aug 18, 2010 45.94 46.25 45.62 45.99 30,030 +0.00(+0.00%)
Aug 17, 2010 45.80 46.22 45.55 45.99 56,186 +0.53(+1.17%)
Aug 16, 2010 45.33 45.54 45.02 45.46 37,846 -0.17(-0.37%)
Aug 13, 2010 45.63 45.76 45.25 45.63 44,775 -0.06(-0.13%)
Aug 12, 2010 44.88 45.82 44.88 45.69 114,328 +0.22(+0.48%)
Aug 11, 2010 46.43 46.43 45.37 45.47 76,113 -1.67(-3.54%)
Aug 10, 2010 46.83 47.39 46.78 47.14 51,996 -0.18(-0.38%)
Aug 09, 2010 47.50 47.61 47.30 47.32 56,197 +0.05(+0.11%)
Aug 06, 2010 47.27 47.32 46.54 47.27 57,472 +0.21(+0.45%)
Aug 05, 2010 46.50 47.17 46.50 47.06 388,627 +0.25(+0.53%)
Aug 04, 2010 46.25 46.91 46.25 46.81 27,829 +0.69(+1.50%)
Aug 03, 2010 45.55 46.52 45.55 46.12 122,860 +0.42(+0.92%)
Aug 02, 2010 45.59 45.77 45.44 45.70 111,562 +0.76(+1.69%)
Jul 30, 2010 44.94 45.13 43.78 44.94 39,690 +0.52(+1.17%)
Jul 29, 2010 44.91 45.02 44.12 44.42 117,265 +0.05(+0.11%)
Jul 28, 2010 45.37 45.37 44.31 44.37 83,384 -1.06(-2.33%)
Jul 27, 2010 45.97 46.12 45.39 45.43 32,144 -0.27(-0.59%)
Jul 26, 2010 44.83 45.72 44.81 45.70 124,001 +0.89(+1.99%)
Jul 23, 2010 44.54 45.02 44.52 44.81 78,101 +0.07(+0.16%)
Jul 22, 2010 45.67 45.67 44.62 44.74 62,013 -0.39(-0.86%)
Jul 21, 2010 46.62 46.62 45.13 45.13 38,414 -1.20(-2.59%)
Jul 20, 2010 45.59 46.33 45.49 46.33 28,691 +0.17(+0.37%)
Jul 19, 2010 46.30 46.47 45.98 46.16 277,054 +0.00(+0.00%)
Jul 16, 2010 46.16 47.20 46.11 46.16 99,547 -1.17(-2.47%)
Jul 15, 2010 47.15 47.38 46.68 47.33 65,731 +0.33(+0.70%)
Jul 14, 2010 46.77 47.15 46.38 47.00 65,841 +0.24(+0.51%)
Jul 13, 2010 46.77 46.91 46.32 46.76 64,992 +0.50(+1.08%)
Jul 12, 2010 45.97 46.31 45.93 46.26 77,317 -0.02(-0.04%)
Jul 09, 2010 46.28 46.31 45.91 46.28 148,527 +0.26(+0.56%)
Jul 08, 2010 45.93 46.16 45.73 46.02 60,962 +0.55(+1.21%)
Jul 07, 2010 44.79 45.55 44.78 45.47 227,524 +0.70(+1.56%)
Jul 06, 2010 44.89 45.47 44.50 44.77 53,874 +0.06(+0.13%)
Jul 02, 2010 44.71 45.13 44.48 44.71 92,065 -0.26(-0.58%)
Jul 01, 2010 45.53 45.53 43.96 44.97 516,749 -0.94(-2.05%)
Jun 30, 2010 46.17 46.54 45.85 45.91 226,497 -0.37(-0.80%)
Jun 29, 2010 47.33 47.33 46.12 46.28 244,477 -1.77(-3.68%)
Jun 25, 2010 48.05 48.42 47.76 48.05 137,828 +0.17(+0.36%)
Jun 24, 2010 48.51 48.56 47.82 47.88 94,800 -0.68(-1.40%)
Jun 23, 2010 48.82 48.93 48.33 48.56 77,701 -0.23(-0.47%)
Jun 22, 2010 49.84 50.10 48.72 48.79 91,832 -0.95(-1.91%)
Jun 21, 2010 50.79 50.79 49.58 49.74 86,714 -0.47(-0.94%)
Jun 18, 2010 50.21 50.74 50.18 50.21 51,672 -0.45(-0.89%)
Jun 17, 2010 50.66 50.71 50.31 50.66 185,400 +0.19(+0.38%)
Jun 16, 2010 50.22 50.62 50.22 50.47 49,742 +0.01(+0.02%)
Jun 15, 2010 50.15 50.49 50.10 50.46 81,896 +0.58(+1.16%)
Jun 14, 2010 50.00 50.33 49.86 49.88 59,813 +0.30(+0.61%)
Jun 11, 2010 48.77 49.81 48.77 49.58 58,569 +0.24(+0.49%)
Jun 10, 2010 48.88 49.34 48.63 49.34 101,703 +0.99(+2.05%)
Jun 09, 2010 48.80 49.15 48.17 48.35 87,364 -0.17(-0.35%)
Jun 08, 2010 48.88 49.12 48.04 48.52 346,143 -0.31(-0.63%)
Jun 07, 2010 49.13 49.95 48.57 48.83 125,873 -0.09(-0.18%)
Jun 04, 2010 48.92 50.51 48.87 48.92 78,314 -1.34(-2.67%)
Jun 03, 2010 49.73 50.27 49.63 50.26 282,304 +0.82(+1.66%)
Jun 02, 2010 48.44 49.46 48.08 49.44 239,819 +1.29(+2.68%)
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.