US Healthcare Providers Ishares ETF (NY: IHF )

260.86 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 127.72 128.84 127.67 128.52 291,290 -0.41(-0.32%)
Jul 28, 2016 128.15 129.27 128.00 128.93 19,628 +0.27(+0.21%)
Jul 27, 2016 129.81 129.82 128.17 128.66 50,740 -1.83(-1.40%)
Jul 26, 2016 130.52 130.69 129.58 130.49 18,341 -0.27(-0.21%)
Jul 25, 2016 132.29 132.29 130.65 130.76 19,276 -1.75(-1.32%)
Jul 22, 2016 130.58 132.81 130.58 132.51 43,844 +1.49(+1.14%)
Jul 21, 2016 129.46 131.72 129.46 131.02 51,326 +1.12(+0.86%)
Jul 20, 2016 129.07 130.29 129.07 129.90 17,894 +1.29(+1.01%)
Jul 19, 2016 129.39 129.41 127.63 128.61 27,508 -0.98(-0.76%)
Jul 18, 2016 129.35 129.77 128.81 129.59 23,867 +0.38(+0.29%)
Jul 15, 2016 129.71 130.10 129.05 129.21 22,546 -0.02(-0.02%)
Jul 14, 2016 130.37 130.69 129.19 129.23 34,370 -0.57(-0.44%)
Jul 13, 2016 129.30 129.83 129.18 129.80 75,855 +1.00(+0.78%)
Jul 12, 2016 129.08 129.08 128.54 128.80 28,119 +0.37(+0.29%)
Jul 11, 2016 128.81 129.37 128.39 128.43 231,527 -0.01(-0.01%)
Jul 08, 2016 126.87 128.59 126.32 128.44 173,624 +2.12(+1.68%)
Jul 07, 2016 127.35 128.28 125.77 126.32 52,439 -0.90(-0.71%)
Jul 06, 2016 125.61 127.67 125.61 127.22 19,439 +1.10(+0.87%)
Jul 05, 2016 126.75 126.75 125.37 126.12 34,515 -1.02(-0.80%)
Jul 01, 2016 127.61 127.14 127.14 127.14 39,400 -0.23(-0.18%)
Jun 30, 2016 126.92 127.37 126.17 127.37 33,367 +0.48(+0.38%)
Jun 29, 2016 125.43 127.04 125.28 126.89 29,034 +2.62(+2.11%)
Jun 28, 2016 123.40 124.54 123.27 124.27 38,078 +1.99(+1.63%)
Jun 27, 2016 124.70 124.70 121.62 122.28 99,684 -3.35(-2.67%)
Jun 24, 2016 124.62 126.71 123.91 125.63 40,823 -3.11(-2.42%)
Jun 23, 2016 128.55 128.76 127.95 128.74 25,721 +1.46(+1.15%)
Jun 22, 2016 127.38 128.62 127.21 127.28 21,854 +0.04(+0.03%)
Jun 21, 2016 127.60 127.60 126.52 127.24 28,478 -0.11(-0.09%)
Jun 20, 2016 126.74 128.26 126.74 127.35 41,571 +1.44(+1.14%)
Jun 17, 2016 126.85 127.27 125.51 125.91 412,719 -0.80(-0.63%)
Jun 16, 2016 125.55 126.78 125.18 126.71 41,971 +0.39(+0.31%)
Jun 15, 2016 127.06 127.59 126.22 126.32 71,239 -0.38(-0.30%)
Jun 14, 2016 126.12 126.90 125.92 126.70 24,773 +0.19(+0.15%)
Jun 13, 2016 127.53 128.41 126.45 126.51 34,356 -1.67(-1.30%)
Jun 10, 2016 128.99 129.20 127.80 128.18 24,536 -1.97(-1.51%)
Jun 09, 2016 130.21 130.65 129.67 130.15 20,223 -0.39(-0.30%)
Jun 08, 2016 128.74 130.74 128.74 130.54 77,518 +1.67(+1.30%)
Jun 07, 2016 128.83 129.29 128.62 128.87 225,473 +0.10(+0.08%)
Jun 06, 2016 127.57 129.06 127.41 128.77 39,542 +1.30(+1.02%)
Jun 03, 2016 128.03 128.06 127.02 127.47 68,732 -0.84(-0.65%)
Jun 02, 2016 125.57 128.31 125.57 128.31 66,338 +1.99(+1.58%)
Jun 01, 2016 124.93 126.53 124.81 126.32 19,745 +0.98(+0.78%)
May 31, 2016 125.12 125.58 124.80 125.34 35,012 +0.45(+0.36%)
May 27, 2016 124.97 124.89 124.89 124.89 16,800 +0.63(+0.51%)
May 26, 2016 125.04 125.17 123.90 124.26 107,062 -0.79(-0.63%)
May 25, 2016 124.40 125.39 124.32 125.05 41,786 +1.29(+1.04%)
May 24, 2016 122.32 124.10 122.32 123.76 45,801 +1.59(+1.30%)
May 23, 2016 122.65 122.89 122.10 122.17 100,085 -0.74(-0.60%)
May 20, 2016 122.30 123.18 122.21 122.91 23,687 +1.05(+0.86%)
May 19, 2016 121.54 123.07 120.71 121.86 52,311 -0.60(-0.49%)
May 18, 2016 122.00 123.22 121.67 122.46 86,331 +0.10(+0.08%)
May 17, 2016 122.78 123.76 121.88 122.36 50,427 -0.84(-0.68%)
May 16, 2016 121.48 123.24 121.48 123.20 30,980 +1.47(+1.21%)
May 13, 2016 121.53 122.35 121.25 121.73 25,801 -0.11(-0.09%)
May 12, 2016 124.61 124.61 121.15 121.84 40,284 -2.63(-2.11%)
May 11, 2016 125.95 126.23 124.41 124.47 24,050 -1.41(-1.12%)
May 10, 2016 125.65 125.94 124.73 125.88 21,462 +0.70(+0.56%)
May 09, 2016 124.20 125.50 124.03 125.18 34,726 +0.85(+0.68%)
May 06, 2016 124.18 125.04 123.48 124.33 47,638 -0.15(-0.12%)
May 05, 2016 124.69 125.25 124.20 124.48 41,457 -0.22(-0.18%)
May 04, 2016 125.06 125.76 124.30 124.70 38,893 -1.12(-0.89%)
May 03, 2016 125.28 126.54 124.87 125.82 88,217 -0.61(-0.48%)
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.