US Healthcare Providers Ishares ETF (NY: IHF )

57.33 -0.20 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 13.42 13.44 13.38 13.42 74,119 -0.06(-0.42%)
Sep 27, 2012 13.39 13.50 13.38 13.48 53,548 +0.17(+1.31%)
Sep 26, 2012 13.25 13.39 13.25 13.30 22,012 -0.06(-0.48%)
Sep 25, 2012 13.39 13.52 13.36 13.37 31,015 -0.06(-0.48%)
Sep 24, 2012 13.43 13.49 13.43 13.43 55,997 -0.03(-0.22%)
Sep 21, 2012 13.39 13.47 13.38 13.46 123,155 +0.10(+0.76%)
Sep 20, 2012 13.31 13.36 13.27 13.36 300,253 -0.03(-0.24%)
Sep 19, 2012 13.38 13.40 13.35 13.39 37,135 +0.00(+0.00%)
Sep 18, 2012 13.34 13.43 13.34 13.39 89,141 +0.06(+0.43%)
Sep 17, 2012 13.28 13.35 13.25 13.34 104,242 +0.04(+0.26%)
Sep 14, 2012 13.28 13.38 13.26 13.30 72,196 +0.10(+0.76%)
Sep 13, 2012 13.05 13.22 13.01 13.20 175,851 +0.15(+1.14%)
Sep 12, 2012 13.11 13.11 13.05 13.05 30,058 -0.04(-0.33%)
Sep 11, 2012 13.17 13.19 13.08 13.10 214,816 -0.05(-0.42%)
Sep 10, 2012 13.32 13.32 13.14 13.15 102,847 -0.17(-1.26%)
Sep 07, 2012 13.34 13.35 13.30 13.32 107,962 +0.00(+0.00%)
Sep 06, 2012 13.27 13.35 13.27 13.32 68,149 +0.17(+1.32%)
Sep 05, 2012 13.13 13.22 13.13 13.14 88,242 +0.02(+0.15%)
Sep 04, 2012 13.08 13.13 13.00 13.12 541,509 +0.08(+0.58%)
Aug 31, 2012 13.11 13.12 13.02 13.05 111,917 +0.00(+0.00%)
Aug 30, 2012 13.02 13.06 13.02 13.05 55,992 -0.05(-0.36%)
Aug 29, 2012 13.05 13.14 13.05 13.10 109,137 +0.11(+0.81%)
Aug 27, 2012 12.90 13.00 12.90 12.99 44,821 +0.09(+0.70%)
Aug 24, 2012 12.85 12.92 12.82 12.90 41,893 +0.02(+0.14%)
Aug 23, 2012 12.93 12.94 12.85 12.88 643,171 -0.04(-0.33%)
Aug 22, 2012 12.87 12.95 12.85 12.93 140,892 +0.06(+0.44%)
Aug 21, 2012 12.91 12.95 12.86 12.87 127,299 +0.00(+0.02%)
Aug 20, 2012 12.84 12.88 12.79 12.87 402,707 +0.07(+0.58%)
Aug 17, 2012 12.77 12.79 12.71 12.79 56,513 +0.03(+0.23%)
Aug 16, 2012 12.66 12.76 12.62 12.76 178,278 +0.11(+0.88%)
Aug 15, 2012 12.47 12.66 12.47 12.65 84,496 +0.10(+0.83%)
Aug 14, 2012 12.60 12.62 12.52 12.55 104,119 -0.03(-0.25%)
Aug 13, 2012 12.65 12.65 12.51 12.58 35,326 -0.05(-0.43%)
Aug 10, 2012 12.66 12.66 12.57 12.63 88,610 -0.01(-0.05%)
Aug 09, 2012 12.66 12.68 12.58 12.64 108,003 -0.01(-0.09%)
Aug 08, 2012 12.26 12.67 12.26 12.65 125,311 +0.25(+2.04%)
Aug 07, 2012 12.24 12.41 12.24 12.40 1,925,574 +0.23(+1.88%)
Aug 06, 2012 12.26 12.26 12.16 12.17 344,502 -0.08(-0.66%)
Aug 03, 2012 12.13 12.34 12.13 12.25 42,736 +0.12(+0.95%)
Aug 02, 2012 12.11 12.20 12.04 12.13 90,036 -0.06(-0.53%)
Aug 01, 2012 12.23 12.40 12.18 12.20 103,690 -0.00(-0.03%)
Jul 31, 2012 12.52 12.52 12.20 12.20 289,317 -0.23(-1.89%)
Jul 30, 2012 12.48 12.50 12.37 12.44 95,340 -0.02(-0.16%)
Jul 27, 2012 12.21 12.48 12.19 12.46 54,362 +0.31(+2.55%)
Jul 26, 2012 12.33 12.33 12.07 12.15 383,196 -0.02(-0.13%)
Jul 25, 2012 12.25 12.25 12.07 12.16 215,572 -0.27(-2.17%)
Jul 24, 2012 12.52 12.52 12.36 12.43 84,093 -0.07(-0.56%)
Jul 23, 2012 12.53 12.55 12.42 12.50 126,814 -0.20(-1.54%)
Jul 20, 2012 12.81 12.83 12.69 12.70 99,408 -0.14(-1.13%)
Jul 19, 2012 13.01 13.01 12.76 12.85 60,029 -0.10(-0.76%)
Jul 18, 2012 12.85 12.99 12.80 12.94 188,974 +0.06(+0.44%)
Jul 17, 2012 12.81 12.92 12.73 12.89 206,532 +0.05(+0.43%)
Jul 16, 2012 12.84 12.85 12.77 12.83 544,984 -0.04(-0.27%)
Jul 13, 2012 12.68 12.89 12.68 12.87 239,503 +0.21(+1.69%)
Jul 12, 2012 12.71 12.71 12.58 12.65 262,872 -0.08(-0.60%)
Jul 11, 2012 12.67 12.77 12.67 12.73 249,141 +0.06(+0.45%)
Jul 10, 2012 12.78 12.78 12.63 12.67 931,967 -0.05(-0.39%)
Jul 09, 2012 12.63 12.77 12.63 12.72 174,701 +0.27(+2.15%)
Jul 06, 2012 12.46 12.50 12.39 12.46 308,174 -0.09(-0.69%)
Jul 05, 2012 12.54 12.57 12.49 12.54 180,884 -0.01(-0.11%)
Jul 03, 2012 12.65 12.67 12.54 12.56 256,489 -0.09(-0.68%)
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.