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 (%)
Feb 27, 2015 116.86 117.52 116.83 117.11 46,611 +0.21(+0.18%)
Feb 26, 2015 116.53 116.93 116.14 116.90 47,083 +0.41(+0.35%)
Feb 25, 2015 116.73 116.73 116.20 116.49 125,503 -0.11(-0.10%)
Feb 24, 2015 117.50 117.68 116.55 116.61 132,496 -0.62(-0.53%)
Feb 23, 2015 115.40 117.23 115.26 117.23 69,763 +2.02(+1.75%)
Feb 20, 2015 114.16 115.22 113.65 115.22 25,052 +1.14(+1.00%)
Feb 19, 2015 113.86 114.34 113.86 114.07 35,640 -0.04(-0.03%)
Feb 18, 2015 113.29 114.17 113.29 114.11 28,868 +0.00(+0.00%)
Feb 17, 2015 113.36 114.11 112.95 114.11 30,355 +0.60(+0.53%)
Feb 13, 2015 113.84 113.51 113.51 113.51 159,279 -0.28(-0.24%)
Feb 12, 2015 113.74 114.51 113.34 113.79 45,825 -0.04(-0.03%)
Feb 11, 2015 112.19 114.00 111.88 113.83 66,200 +1.49(+1.33%)
Feb 10, 2015 110.82 112.52 110.82 112.33 41,036 +2.18(+1.98%)
Feb 09, 2015 110.99 111.05 109.87 110.15 70,365 -1.12(-1.01%)
Feb 06, 2015 112.14 112.45 110.94 111.28 32,998 -0.82(-0.73%)
Feb 05, 2015 111.58 112.31 111.44 112.09 32,721 +0.75(+0.68%)
Feb 04, 2015 110.23 111.76 110.23 111.34 43,077 +0.52(+0.47%)
Feb 03, 2015 110.20 110.82 109.48 110.82 36,407 +1.19(+1.08%)
Feb 02, 2015 109.79 109.79 107.51 109.64 85,298 +0.48(+0.44%)
Jan 30, 2015 110.52 110.90 109.05 109.16 68,086 -2.19(-1.97%)
Jan 29, 2015 110.61 111.45 109.44 111.35 70,838 +1.05(+0.95%)
Jan 28, 2015 112.75 112.75 110.21 110.30 38,263 -1.56(-1.40%)
Jan 27, 2015 112.01 112.45 111.36 111.86 56,459 -0.75(-0.66%)
Jan 26, 2015 112.67 112.67 111.37 112.61 34,758 +0.36(+0.32%)
Jan 23, 2015 113.69 113.78 112.21 112.25 87,799 -1.48(-1.30%)
Jan 22, 2015 112.10 113.73 111.06 113.73 58,919 +2.38(+2.13%)
Jan 21, 2015 110.29 111.78 110.29 111.36 51,956 +1.52(+1.38%)
Jan 20, 2015 111.97 111.97 109.11 109.84 68,149 -0.76(-0.69%)
Jan 16, 2015 108.98 110.71 108.64 110.60 51,563 +1.40(+1.28%)
Jan 15, 2015 109.81 110.05 108.93 109.20 70,575 -0.17(-0.15%)
Jan 14, 2015 108.52 109.45 107.89 109.37 48,645 -0.13(-0.12%)
Jan 13, 2015 109.76 110.82 108.41 109.50 42,878 +0.68(+0.63%)
Jan 12, 2015 111.18 111.18 108.58 108.82 378,689 -1.78(-1.61%)
Jan 09, 2015 111.58 111.62 110.55 110.59 54,633 -0.90(-0.81%)
Jan 08, 2015 109.29 111.61 109.29 111.50 57,032 +3.21(+2.97%)
Jan 07, 2015 107.32 108.48 106.77 108.28 87,262 +1.68(+1.57%)
Jan 06, 2015 107.49 108.18 106.20 106.61 55,901 -0.57(-0.53%)
Jan 05, 2015 108.32 108.80 106.73 107.18 32,695 -1.58(-1.46%)
Jan 02, 2015 110.17 110.56 108.06 108.76 77,116 -0.18(-0.17%)
Dec 31, 2014 110.94 108.95 108.95 108.95 60,083 -1.45(-1.32%)
Dec 30, 2014 110.17 110.78 110.15 110.40 18,143 +0.21(+0.19%)
Dec 29, 2014 110.50 110.66 109.77 110.19 22,187 -0.15(-0.13%)
Dec 26, 2014 110.57 110.82 110.33 110.34 26,000 -0.04(-0.03%)
Dec 24, 2014 109.99 110.37 110.37 110.37 10,430 +0.36(+0.33%)
Dec 23, 2014 110.43 110.43 109.38 110.01 36,629 +0.04(+0.03%)
Dec 22, 2014 109.18 109.98 109.18 109.97 38,468 +0.81(+0.74%)
Dec 19, 2014 108.96 109.72 108.96 109.16 95,288 +0.39(+0.36%)
Dec 18, 2014 107.40 108.86 107.35 108.78 62,553 +2.47(+2.33%)
Dec 17, 2014 104.48 106.45 104.48 106.30 87,909 +2.02(+1.94%)
Dec 16, 2014 105.06 106.39 104.22 104.28 52,570 -1.37(-1.30%)
Dec 15, 2014 106.47 106.75 104.74 105.65 38,102 -0.46(-0.43%)
Dec 12, 2014 106.76 107.49 106.10 106.11 23,693 -1.02(-0.95%)
Dec 11, 2014 106.98 107.97 106.67 107.13 31,218 +0.68(+0.64%)
Dec 10, 2014 108.51 108.51 106.32 106.45 22,370 -2.09(-1.92%)
Dec 09, 2014 107.64 108.62 106.76 108.54 25,564 +0.39(+0.36%)
Dec 08, 2014 108.59 109.23 107.97 108.15 30,523 -0.39(-0.36%)
Dec 05, 2014 107.89 108.69 107.78 108.55 29,767 +1.08(+1.00%)
Dec 04, 2014 107.65 107.88 106.98 107.47 28,023 -0.39(-0.36%)
Dec 03, 2014 106.93 108.01 106.82 107.86 80,423 +1.25(+1.17%)
Dec 02, 2014 106.19 106.77 105.79 106.61 70,022 +0.57(+0.54%)
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.