US Healthcare Providers Ishares ETF (NY: IHF )

54.54 +0.09 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 80.03 80.17 79.90 80.01 33,857 -0.43(-0.54%)
Sep 26, 2013 80.18 80.83 80.12 80.44 11,023 +0.23(+0.29%)
Sep 25, 2013 80.25 80.44 80.11 80.21 17,671 +0.04(+0.05%)
Sep 24, 2013 80.35 80.89 79.97 80.17 71,725 -0.09(-0.12%)
Sep 23, 2013 79.97 80.36 79.06 80.27 32,486 +0.20(+0.25%)
Sep 20, 2013 80.31 80.72 79.97 80.06 16,610 -0.10(-0.13%)
Sep 19, 2013 81.89 81.89 80.16 80.16 32,689 -1.40(-1.72%)
Sep 18, 2013 82.66 82.66 81.04 81.57 64,225 -1.21(-1.46%)
Sep 17, 2013 82.72 82.78 82.18 82.78 15,191 +0.15(+0.18%)
Sep 16, 2013 82.79 83.09 82.54 82.63 15,738 +0.61(+0.74%)
Sep 13, 2013 81.79 82.15 81.79 82.03 12,943 +0.56(+0.69%)
Sep 12, 2013 81.71 81.78 81.42 81.47 42,786 -0.19(-0.24%)
Sep 11, 2013 81.29 81.73 81.18 81.66 36,698 +0.53(+0.66%)
Sep 10, 2013 80.45 81.13 80.45 81.13 36,263 +0.85(+1.06%)
Sep 09, 2013 80.48 80.48 79.86 80.27 15,712 -0.18(-0.23%)
Sep 06, 2013 80.82 80.94 79.61 80.46 14,047 -0.06(-0.08%)
Sep 05, 2013 79.89 80.80 79.89 80.52 13,249 +0.67(+0.84%)
Sep 04, 2013 79.22 79.85 79.00 79.85 33,016 +0.61(+0.78%)
Sep 03, 2013 79.28 79.70 78.84 79.24 29,169 +0.56(+0.71%)
Aug 30, 2013 79.46 79.46 78.48 78.68 16,158 -0.72(-0.91%)
Aug 29, 2013 78.72 79.74 78.61 79.40 12,852 +0.51(+0.65%)
Aug 28, 2013 78.85 79.18 78.82 78.89 44,079 -0.02(-0.02%)
Aug 27, 2013 79.60 79.60 78.88 78.91 19,382 -1.38(-1.71%)
Aug 26, 2013 80.13 80.62 80.13 80.28 14,119 +0.18(+0.23%)
Aug 23, 2013 79.92 80.18 79.74 80.10 11,536 +0.37(+0.46%)
Aug 22, 2013 79.28 80.18 79.28 79.73 27,027 +0.50(+0.64%)
Aug 21, 2013 79.57 79.72 79.01 79.23 18,318 -0.46(-0.58%)
Aug 20, 2013 78.92 79.86 78.80 79.69 20,659 +0.67(+0.85%)
Aug 19, 2013 78.95 79.55 78.77 79.02 26,442 -0.08(-0.10%)
Aug 16, 2013 78.78 79.51 78.73 79.10 40,326 +0.02(+0.02%)
Aug 15, 2013 80.10 80.10 78.98 79.08 732,126 -1.57(-1.94%)
Aug 14, 2013 81.05 81.06 80.58 80.65 15,939 -0.34(-0.42%)
Aug 13, 2013 80.90 81.05 80.25 80.99 48,953 +0.22(+0.27%)
Aug 12, 2013 80.59 80.87 80.37 80.77 18,013 -0.19(-0.24%)
Aug 09, 2013 80.98 81.32 80.67 80.96 17,861 +0.09(+0.11%)
Aug 08, 2013 80.77 81.12 80.77 80.87 40,553 +0.36(+0.44%)
Aug 07, 2013 80.79 80.94 80.44 80.51 18,300 -0.39(-0.48%)
Aug 06, 2013 81.16 81.16 80.53 80.90 21,584 -0.32(-0.40%)
Aug 05, 2013 80.51 81.45 80.38 81.22 38,460 +0.73(+0.91%)
Aug 02, 2013 80.91 80.91 80.31 80.49 30,013 -0.31(-0.39%)
Aug 01, 2013 81.09 81.10 80.58 80.80 160,859 +0.25(+0.31%)
Jul 31, 2013 80.20 81.00 80.13 80.55 321,240 +0.61(+0.76%)
Jul 30, 2013 81.16 81.16 79.70 79.94 137,033 -0.83(-1.02%)
Jul 29, 2013 80.84 81.12 80.68 80.77 42,416 -0.20(-0.25%)
Jul 26, 2013 80.74 80.97 80.52 80.97 42,561 -0.03(-0.03%)
Jul 25, 2013 80.97 81.03 80.42 81.00 72,896 -0.07(-0.09%)
Jul 24, 2013 81.67 81.86 80.93 81.07 53,393 -0.24(-0.29%)
Jul 23, 2013 81.31 81.45 80.95 81.31 56,826 +0.15(+0.18%)
Jul 22, 2013 80.91 81.41 80.64 81.16 25,557 +0.52(+0.65%)
Jul 19, 2013 80.47 80.67 79.86 80.64 63,012 -0.12(-0.15%)
Jul 18, 2013 79.91 80.88 79.91 80.76 53,599 +1.56(+1.97%)
Jul 17, 2013 79.41 79.72 79.04 79.20 21,349 -0.11(-0.14%)
Jul 16, 2013 79.58 79.58 79.19 79.31 145,601 -0.21(-0.27%)
Jul 15, 2013 79.72 79.83 79.38 79.52 101,298 +0.03(+0.03%)
Jul 12, 2013 79.68 79.71 79.31 79.50 138,710 -0.13(-0.17%)
Jul 11, 2013 79.24 79.72 79.06 79.63 632,199 +0.70(+0.89%)
Jul 10, 2013 78.69 79.06 78.32 78.93 333,228 +0.36(+0.46%)
Jul 09, 2013 78.81 78.97 78.09 78.57 56,123 +0.50(+0.63%)
Jul 08, 2013 77.69 78.10 77.51 78.07 193,223 +0.80(+1.03%)
Jul 05, 2013 77.13 77.29 76.44 77.28 50,883 +0.72(+0.95%)
Jul 03, 2013 76.48 76.69 76.08 76.55 143,605 -0.48(-0.62%)
Jul 02, 2013 77.41 77.53 76.74 77.03 61,225 -0.49(-0.63%)
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.