US Healthcare Providers Ishares ETF (NY: IHF )

54.54 +0.09 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 115.33 114.67 114.67 114.67 43,375 -0.97(-0.84%)
Dec 30, 2015 116.39 116.78 115.47 115.64 51,971 -0.89(-0.77%)
Dec 29, 2015 115.70 116.72 115.62 116.53 68,106 +1.36(+1.19%)
Dec 28, 2015 115.27 115.35 114.39 115.17 50,196 -0.51(-0.44%)
Dec 24, 2015 115.83 115.68 115.68 115.68 16,699 -0.28(-0.24%)
Dec 23, 2015 114.81 116.03 114.81 115.96 61,359 +1.66(+1.45%)
Dec 22, 2015 114.59 114.86 113.30 114.30 110,394 +0.03(+0.02%)
Dec 21, 2015 113.10 114.28 112.82 114.28 51,885 +1.83(+1.63%)
Dec 18, 2015 113.22 113.53 112.42 112.44 77,629 -1.01(-0.89%)
Dec 17, 2015 113.46 114.43 113.25 113.45 73,437 +0.17(+0.15%)
Dec 16, 2015 113.19 113.88 112.03 113.29 335,953 +0.68(+0.61%)
Dec 15, 2015 112.03 113.11 111.94 112.61 91,603 +1.39(+1.25%)
Dec 14, 2015 112.16 112.61 109.85 111.22 273,666 -1.01(-0.90%)
Dec 11, 2015 112.18 113.30 111.96 112.22 69,046 -1.18(-1.04%)
Dec 10, 2015 112.39 113.95 112.18 113.40 35,033 +1.07(+0.95%)
Dec 09, 2015 112.49 114.04 112.03 112.33 91,553 -0.59(-0.52%)
Dec 08, 2015 112.20 113.23 111.69 112.92 102,977 +0.04(+0.03%)
Dec 07, 2015 114.25 114.38 112.46 112.88 74,003 -1.52(-1.33%)
Dec 04, 2015 112.81 114.68 112.81 114.40 58,647 +2.05(+1.83%)
Dec 03, 2015 115.81 115.81 111.96 112.35 62,126 -3.16(-2.74%)
Dec 02, 2015 116.22 117.18 115.34 115.51 56,119 -0.67(-0.58%)
Dec 01, 2015 113.89 116.29 113.89 116.18 132,514 +2.74(+2.41%)
Nov 30, 2015 114.79 114.79 113.38 113.45 56,951 -1.21(-1.05%)
Nov 27, 2015 114.20 115.24 114.16 114.65 11,162 +0.58(+0.50%)
Nov 25, 2015 114.08 114.08 114.08 114.08 37,234 -0.00(-0.00%)
Nov 24, 2015 112.75 114.16 112.75 114.08 51,860 +0.69(+0.61%)
Nov 23, 2015 112.33 114.33 112.33 113.39 49,404 +0.67(+0.60%)
Nov 20, 2015 110.61 112.93 110.61 112.72 541,655 +2.60(+2.36%)
Nov 19, 2015 112.62 112.62 109.86 110.12 222,692 -4.89(-4.25%)
Nov 18, 2015 113.67 115.10 113.23 115.01 731,428 +1.54(+1.36%)
Nov 17, 2015 113.10 114.40 112.43 113.47 41,263 +0.67(+0.60%)
Nov 16, 2015 111.17 112.84 111.17 112.80 48,501 +1.44(+1.29%)
Nov 13, 2015 111.18 112.41 110.47 111.36 44,117 -0.02(-0.02%)
Nov 12, 2015 112.63 113.04 111.36 111.38 66,760 -1.86(-1.64%)
Nov 11, 2015 116.67 116.67 113.20 113.24 192,528 -3.11(-2.67%)
Nov 10, 2015 115.42 116.49 115.42 116.35 44,105 +0.68(+0.59%)
Nov 09, 2015 116.12 116.12 114.64 115.67 34,101 -0.74(-0.63%)
Nov 06, 2015 115.64 116.45 114.72 116.40 50,899 +0.30(+0.25%)
Nov 05, 2015 114.99 116.23 114.36 116.11 118,079 +0.96(+0.83%)
Nov 04, 2015 115.59 116.02 114.11 115.15 212,281 -0.29(-0.25%)
Nov 03, 2015 115.85 115.90 114.44 115.44 102,041 -0.67(-0.58%)
Nov 02, 2015 114.60 116.33 114.60 116.11 121,391 +1.66(+1.45%)
Oct 30, 2015 114.50 115.58 114.43 114.45 237,118 -0.82(-0.71%)
Oct 29, 2015 115.00 116.09 114.59 115.27 204,743 +0.27(+0.23%)
Oct 28, 2015 113.45 115.20 111.36 115.00 73,445 +1.30(+1.14%)
Oct 27, 2015 112.22 113.94 112.22 113.70 78,751 +1.29(+1.15%)
Oct 26, 2015 111.61 112.57 111.24 112.41 172,731 +0.53(+0.48%)
Oct 23, 2015 109.11 112.11 109.11 111.88 163,836 +3.20(+2.94%)
Oct 22, 2015 114.86 114.86 106.88 108.68 457,019 -7.39(-6.37%)
Oct 21, 2015 119.10 119.10 113.61 116.07 111,744 -2.63(-2.21%)
Oct 20, 2015 118.89 119.78 118.09 118.70 92,972 -0.04(-0.03%)
Oct 19, 2015 117.35 118.96 117.31 118.73 72,568 +0.95(+0.80%)
Oct 16, 2015 116.89 118.39 116.88 117.78 44,676 +1.24(+1.07%)
Oct 15, 2015 114.64 116.58 113.05 116.54 588,973 +0.63(+0.54%)
Oct 14, 2015 117.59 118.16 115.48 115.92 584,156 -1.21(-1.03%)
Oct 13, 2015 116.42 119.22 116.42 117.12 279,694 +0.13(+0.11%)
Oct 12, 2015 115.84 117.08 115.75 116.99 447,363 +1.15(+0.99%)
Oct 09, 2015 114.57 116.15 114.40 115.84 77,487 +1.36(+1.19%)
Oct 08, 2015 114.79 114.81 113.41 114.48 66,292 -0.64(-0.56%)
Oct 07, 2015 114.56 115.13 113.08 115.12 88,390 +0.98(+0.86%)
Oct 06, 2015 116.72 116.73 113.31 114.15 230,463 -2.59(-2.22%)
Oct 05, 2015 116.71 117.65 115.76 116.73 155,269 +1.02(+0.88%)
Oct 02, 2015 112.85 115.72 111.95 115.71 76,603 +1.78(+1.56%)
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.