US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 16.46 16.50 16.21 16.21 53,958 -0.29(-1.76%)
May 30, 2013 16.25 16.54 16.23 16.50 295,392 +0.29(+1.79%)
May 29, 2013 16.28 16.30 16.13 16.21 148,908 -0.12(-0.74%)
May 28, 2013 16.12 16.40 16.05 16.34 413,723 +0.33(+2.03%)
May 24, 2013 16.06 16.08 15.88 16.01 70,364 -0.08(-0.52%)
May 23, 2013 15.88 16.11 15.86 16.09 85,688 +0.10(+0.62%)
May 22, 2013 16.04 16.30 15.91 15.99 225,895 -0.03(-0.18%)
May 21, 2013 15.99 16.05 15.99 16.02 50,462 +0.04(+0.25%)
May 20, 2013 16.11 16.11 15.98 15.98 118,882 -0.13(-0.79%)
May 17, 2013 16.03 16.13 16.03 16.11 77,605 +0.11(+0.67%)
May 16, 2013 16.04 16.08 15.98 16.00 703,079 -0.08(-0.49%)
May 15, 2013 16.03 16.11 15.98 16.08 69,190 +0.03(+0.18%)
May 13, 2013 16.06 16.06 16.01 16.05 72,803 -0.01(-0.08%)
May 10, 2013 15.92 16.08 15.92 16.07 131,522 +0.15(+0.92%)
May 09, 2013 15.96 15.96 15.84 15.92 42,053 -0.03(-0.18%)
May 08, 2013 15.84 15.96 15.82 15.95 98,945 +0.24(+1.55%)
May 07, 2013 15.60 15.74 15.60 15.70 34,837 +0.10(+0.63%)
May 06, 2013 15.60 15.69 15.55 15.61 78,972 +0.07(+0.43%)
May 03, 2013 15.63 15.65 15.54 15.54 110,503 -0.03(-0.20%)
May 02, 2013 15.46 15.59 15.46 15.57 95,026 +0.22(+1.42%)
May 01, 2013 15.47 15.53 15.34 15.35 82,861 -0.07(-0.43%)
Apr 30, 2013 15.40 15.42 15.28 15.42 121,413 +0.09(+0.61%)
Apr 29, 2013 15.33 15.48 15.32 15.33 118,423 +0.11(+0.72%)
Apr 26, 2013 15.17 15.25 15.16 15.22 44,517 +0.02(+0.14%)
Apr 25, 2013 15.17 15.23 15.14 15.20 163,405 +0.10(+0.69%)
Apr 24, 2013 15.13 15.15 15.07 15.09 98,588 +0.08(+0.54%)
Apr 23, 2013 14.94 15.05 14.94 15.01 78,156 +0.15(+1.02%)
Apr 22, 2013 15.00 15.00 14.74 14.86 150,862 -0.10(-0.64%)
Apr 19, 2013 14.82 14.97 14.82 14.96 99,093 +0.14(+0.93%)
Apr 18, 2013 14.95 14.95 14.74 14.82 271,031 -0.27(-1.81%)
Apr 17, 2013 15.22 15.24 15.02 15.09 221,410 -0.21(-1.36%)
Apr 16, 2013 15.10 15.30 15.00 15.30 538,852 +0.27(+1.83%)
Apr 15, 2013 15.35 15.40 15.02 15.02 121,561 -0.41(-2.65%)
Apr 12, 2013 15.48 15.48 15.37 15.43 65,980 -0.07(-0.44%)
Apr 11, 2013 15.35 15.50 15.35 15.50 132,788 +0.16(+1.03%)
Apr 10, 2013 15.30 15.37 15.26 15.34 133,129 +0.05(+0.29%)
Apr 09, 2013 15.28 15.39 15.27 15.30 74,936 +0.05(+0.31%)
Apr 08, 2013 15.13 15.26 15.08 15.25 90,791 +0.04(+0.26%)
Apr 05, 2013 15.17 15.25 15.15 15.21 195,273 -0.09(-0.58%)
Apr 04, 2013 15.29 15.40 15.22 15.30 181,740 +0.02(+0.13%)
Apr 03, 2013 15.53 15.53 15.25 15.28 218,159 -0.23(-1.46%)
Apr 02, 2013 15.53 15.73 15.47 15.51 496,625 +0.30(+1.95%)
Apr 01, 2013 15.06 15.29 14.94 15.21 91,714 +0.19(+1.25%)
Mar 28, 2013 14.99 15.03 14.97 15.02 279,027 +0.06(+0.40%)
Mar 27, 2013 14.85 14.98 14.84 14.96 92,934 +0.08(+0.53%)
Mar 26, 2013 14.76 14.90 14.76 14.89 113,264 +0.15(+1.05%)
Mar 25, 2013 14.76 14.82 14.72 14.73 80,656 +0.01(+0.08%)
Mar 22, 2013 14.77 14.79 14.67 14.72 16,718 -0.03(-0.19%)
Mar 21, 2013 14.80 14.83 14.71 14.75 273,830 -0.08(-0.53%)
Mar 20, 2013 14.88 14.89 14.79 14.83 36,377 +0.02(+0.17%)
Mar 19, 2013 14.80 14.87 14.76 14.80 86,651 +0.02(+0.14%)
Mar 18, 2013 14.73 14.86 14.72 14.78 77,409 -0.07(-0.49%)
Mar 15, 2013 14.85 14.89 14.82 14.85 26,486 +0.02(+0.12%)
Mar 14, 2013 14.83 14.84 14.78 14.84 113,495 +0.04(+0.30%)
Mar 13, 2013 14.77 14.81 14.74 14.79 149,617 +0.04(+0.25%)
Mar 12, 2013 14.67 14.76 14.66 14.75 50,564 +0.08(+0.56%)
Mar 11, 2013 14.62 14.70 14.62 14.67 108,172 +0.08(+0.56%)
Mar 08, 2013 14.52 14.61 14.51 14.59 74,734 +0.09(+0.64%)
Mar 07, 2013 14.48 14.54 14.46 14.50 45,415 +0.07(+0.46%)
Mar 06, 2013 14.43 14.47 14.42 14.43 97,552 +0.04(+0.30%)
Mar 05, 2013 14.31 14.41 14.30 14.39 394,970 +0.13(+0.94%)
Mar 04, 2013 14.25 14.28 14.20 14.25 479,381 -0.01(-0.10%)
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.