US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 21.45 21.49 21.49 21.49 317,718 +0.14(+0.63%)
Aug 28, 2014 21.37 21.46 21.35 21.36 247,142 -0.05(-0.22%)
Aug 27, 2014 21.33 21.47 21.29 21.41 259,126 +0.10(+0.49%)
Aug 26, 2014 21.18 21.32 21.18 21.30 152,652 +0.16(+0.73%)
Aug 25, 2014 21.22 21.36 21.11 21.15 204,527 +0.03(+0.15%)
Aug 22, 2014 21.16 21.18 21.11 21.12 92,225 -0.02(-0.10%)
Aug 21, 2014 21.10 21.16 21.03 21.14 112,685 +0.05(+0.23%)
Aug 20, 2014 21.04 21.11 20.95 21.09 207,348 +0.00(+0.01%)
Aug 19, 2014 20.98 21.10 20.91 21.09 135,129 +0.17(+0.80%)
Aug 18, 2014 20.78 20.93 20.70 20.92 242,144 +0.26(+1.26%)
Aug 15, 2014 20.82 20.82 20.55 20.66 153,024 -0.09(-0.43%)
Aug 14, 2014 20.57 20.76 20.57 20.75 209,602 +0.18(+0.88%)
Aug 13, 2014 20.38 20.57 20.34 20.57 54,323 +0.24(+1.17%)
Aug 12, 2014 20.34 20.38 20.29 20.33 78,343 -0.02(-0.11%)
Aug 11, 2014 20.46 20.49 20.34 20.35 103,342 -0.04(-0.21%)
Aug 08, 2014 20.20 20.36 20.14 20.39 115,444 +0.15(+0.77%)
Aug 07, 2014 20.62 20.68 20.21 20.24 913,141 -0.29(-1.43%)
Aug 06, 2014 20.39 20.65 20.39 20.53 106,448 +0.07(+0.34%)
Aug 05, 2014 20.49 20.62 20.39 20.46 423,784 -0.11(-0.55%)
Aug 04, 2014 20.43 20.61 20.37 20.58 945,061 +0.21(+1.04%)
Aug 01, 2014 20.33 20.55 20.20 20.37 427,048 +0.03(+0.16%)
Jul 31, 2014 20.68 20.68 20.30 20.33 187,280 -0.45(-2.17%)
Jul 30, 2014 20.95 20.95 20.58 20.78 185,826 +0.01(+0.04%)
Jul 29, 2014 20.87 20.87 20.70 20.78 162,709 -0.09(-0.44%)
Jul 28, 2014 20.67 20.87 20.67 20.87 112,160 +0.21(+1.02%)
Jul 25, 2014 20.54 20.69 20.53 20.66 293,412 -0.10(-0.48%)
Jul 24, 2014 20.74 20.84 20.73 20.76 660,736 +0.04(+0.19%)
Jul 23, 2014 20.77 20.82 20.64 20.72 85,365 -0.03(-0.13%)
Jul 22, 2014 20.70 20.86 20.62 20.75 176,754 +0.22(+1.07%)
Jul 21, 2014 20.60 20.60 20.43 20.53 90,179 -0.13(-0.62%)
Jul 18, 2014 20.51 20.65 20.38 20.65 114,970 +0.20(+0.97%)
Jul 17, 2014 20.38 20.79 20.38 20.46 112,272 +0.02(+0.12%)
Jul 16, 2014 20.46 20.49 20.39 20.43 102,720 +0.17(+0.83%)
Jul 15, 2014 20.35 20.44 20.24 20.26 315,061 -0.06(-0.30%)
Jul 14, 2014 20.27 20.37 20.26 20.32 88,175 +0.17(+0.83%)
Jul 11, 2014 20.14 20.19 20.04 20.16 30,037 +0.04(+0.20%)
Jul 10, 2014 19.98 20.19 19.80 20.12 97,355 -0.07(-0.36%)
Jul 09, 2014 20.17 20.21 20.07 20.19 40,574 +0.09(+0.43%)
Jul 08, 2014 20.42 20.42 20.02 20.10 69,622 -0.21(-1.03%)
Jul 07, 2014 20.57 20.57 20.26 20.31 92,143 -0.25(-1.24%)
Jul 03, 2014 20.50 20.57 20.57 20.57 85,676 +0.10(+0.49%)
Jul 02, 2014 20.29 20.47 20.20 20.47 60,983 +0.17(+0.82%)
Jul 01, 2014 20.23 20.40 20.23 20.30 322,012 +0.14(+0.69%)
Jun 30, 2014 20.17 20.22 20.13 20.16 106,866 -0.02(-0.08%)
Jun 27, 2014 20.05 20.18 19.98 20.18 24,412 +0.07(+0.36%)
Jun 26, 2014 20.24 20.25 19.99 20.10 80,133 -0.15(-0.73%)
Jun 25, 2014 20.06 20.25 20.05 20.25 62,477 +0.13(+0.66%)
Jun 24, 2014 20.29 20.31 20.11 20.12 51,436 -0.17(-0.84%)
Jun 23, 2014 20.25 20.30 20.21 20.29 66,896 +0.04(+0.17%)
Jun 20, 2014 20.14 20.27 20.14 20.25 44,643 +0.15(+0.77%)
Jun 19, 2014 19.99 20.11 19.95 20.10 86,226 +0.14(+0.69%)
Jun 18, 2014 19.91 19.96 19.77 19.96 62,280 +0.05(+0.24%)
Jun 17, 2014 19.88 19.98 19.88 19.91 131,814 -0.02(-0.12%)
Jun 16, 2014 19.97 20.06 19.90 19.94 136,179 -0.08(-0.39%)
Jun 13, 2014 19.92 20.02 19.89 20.02 75,985 +0.00(+0.01%)
Jun 12, 2014 20.14 20.14 19.96 20.01 137,439 -0.10(-0.49%)
Jun 11, 2014 20.12 20.15 20.02 20.11 79,407 -0.03(-0.15%)
Jun 10, 2014 20.12 20.14 20.00 20.14 79,555 -0.03(-0.13%)
Jun 06, 2014 20.18 20.25 20.16 20.17 197,823 +0.05(+0.27%)
Jun 05, 2014 20.13 20.23 19.96 20.11 108,826 +0.11(+0.57%)
Jun 04, 2014 19.85 20.00 19.84 20.00 66,901 +0.15(+0.73%)
Jun 03, 2014 19.72 19.88 19.68 19.85 292,542 +0.11(+0.58%)
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.