US Healthcare Providers Ishares ETF (NY: IHF )

54.54 +0.09 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 52.39 52.61 52.15 52.37 32,933 +0.36(+0.70%)
Aug 30, 2007 51.57 52.25 51.57 52.01 37,685 +0.14(+0.28%)
Aug 29, 2007 51.58 51.88 51.34 51.87 47,079 +0.49(+0.95%)
Aug 28, 2007 51.88 51.88 51.34 51.38 12,598 -0.55(-1.06%)
Aug 27, 2007 52.17 52.17 51.93 51.93 246,999 -0.30(-0.57%)
Aug 24, 2007 51.55 52.23 51.55 52.23 110,293 +0.70(+1.35%)
Aug 23, 2007 52.00 52.00 51.50 51.53 13,814 -0.14(-0.26%)
Aug 22, 2007 51.50 51.76 51.31 51.67 9,062 +0.27(+0.53%)
Aug 21, 2007 51.46 51.57 51.30 51.40 16,466 +0.09(+0.18%)
Aug 20, 2007 51.28 51.56 51.27 51.31 9,504 +0.23(+0.44%)
Aug 17, 2007 51.09 51.18 50.61 51.08 81,007 +0.62(+1.22%)
Aug 16, 2007 50.31 51.02 49.54 50.46 93,163 -0.02(-0.04%)
Aug 15, 2007 50.45 51.22 50.31 50.48 152,178 +0.09(+0.18%)
Aug 14, 2007 51.05 51.17 50.30 50.39 50,284 -0.53(-1.05%)
Aug 13, 2007 50.93 51.41 50.93 50.93 115,266 +0.21(+0.41%)
Aug 10, 2007 49.32 51.02 48.41 50.72 540,747 +0.94(+1.89%)
Aug 09, 2007 50.67 50.67 49.78 49.78 449,130 -1.04(-2.05%)
Aug 08, 2007 51.25 51.27 50.52 50.82 111,730 -0.53(-1.04%)
Aug 07, 2007 51.22 51.60 50.91 51.35 47,631 +0.20(+0.39%)
Aug 06, 2007 50.93 51.31 50.76 51.15 135,932 +0.32(+0.62%)
Aug 03, 2007 51.01 51.41 50.84 50.84 162,898 -0.58(-1.13%)
Aug 02, 2007 50.82 51.43 50.82 51.41 26,081 +0.81(+1.61%)
Aug 01, 2007 50.33 50.92 48.96 50.60 162,235 -0.20(-0.39%)
Jul 31, 2007 51.41 51.50 50.80 50.80 32,491 -0.55(-1.07%)
Jul 30, 2007 50.96 51.43 50.90 51.35 217,824 +0.12(+0.23%)
Jul 27, 2007 51.82 52.03 51.15 51.23 122,339 -0.71(-1.36%)
Jul 26, 2007 52.59 52.61 51.71 51.94 269,544 -0.86(-1.63%)
Jul 25, 2007 53.02 53.07 52.57 52.80 266,892 -0.46(-0.87%)
Jul 24, 2007 53.50 53.69 53.18 53.26 35,364 -0.18(-0.34%)
Jul 23, 2007 53.47 53.72 53.43 53.44 130,296 -0.08(-0.15%)
Jul 20, 2007 53.83 53.88 53.36 53.52 139,358 -0.36(-0.67%)
Jul 19, 2007 54.22 54.26 53.88 53.88 465,265 -0.72(-1.33%)
Jul 18, 2007 54.25 54.61 54.09 54.61 26,081 +0.43(+0.80%)
Jul 17, 2007 54.06 54.38 54.06 54.17 17,350 -0.01(-0.02%)
Jul 16, 2007 54.29 54.40 54.13 54.18 29,065 -0.10(-0.18%)
Jul 13, 2007 54.35 54.35 54.07 54.28 30,944 -0.07(-0.12%)
Jul 12, 2007 53.67 54.35 53.65 54.35 141,790 +0.86(+1.61%)
Jul 11, 2007 53.53 53.69 53.37 53.49 16,466 +0.13(+0.24%)
Jul 10, 2007 53.80 54.00 53.36 53.36 258,714 -0.59(-1.09%)
Jul 09, 2007 54.51 54.51 53.84 53.95 38,459 -0.53(-0.98%)
Jul 06, 2007 53.94 54.61 53.94 54.48 500,741 +0.35(+0.65%)
Jul 05, 2007 53.70 54.17 53.66 54.13 69,513 +0.41(+0.76%)
Jul 03, 2007 53.68 53.78 53.65 53.72 24,423 +0.18(+0.34%)
Jul 02, 2007 53.07 53.54 53.07 53.54 104,104 +0.72(+1.37%)
Jun 29, 2007 53.43 53.58 52.57 52.82 232,743 -0.48(-0.90%)
Jun 28, 2007 53.34 53.46 53.12 53.30 86,311 -0.32(-0.59%)
Jun 27, 2007 53.19 53.61 53.19 53.61 18,897 +0.25(+0.47%)
Jun 26, 2007 53.30 53.56 53.22 53.36 24,865 +0.29(+0.55%)
Jun 25, 2007 53.29 53.66 53.07 53.07 383,153 -0.17(-0.32%)
Jun 22, 2007 53.50 53.50 53.07 53.24 97,915 -0.39(-0.73%)
Jun 21, 2007 53.44 53.63 53.21 53.63 458,524 -0.02(-0.03%)
Jun 20, 2007 54.25 54.25 53.61 53.65 874,279 -0.53(-0.99%)
Jun 19, 2007 54.09 54.20 53.99 54.18 57,135 -0.02(-0.03%)
Jun 18, 2007 54.46 54.46 54.20 54.20 12,598 -0.01(-0.02%)
Jun 15, 2007 54.22 54.45 54.19 54.21 183,896 +0.20(+0.37%)
Jun 14, 2007 54.16 54.16 53.96 54.01 75,370 +0.10(+0.18%)
Jun 13, 2007 54.05 54.05 53.60 53.91 508,698 -0.16(-0.30%)
Jun 12, 2007 54.15 54.32 54.07 54.07 115,708 -0.22(-0.40%)
Jun 11, 2007 54.33 54.43 54.07 54.29 239,153 -0.07(-0.13%)
Jun 08, 2007 54.02 54.36 53.97 54.36 29,838 +0.43(+0.79%)
Jun 07, 2007 54.29 54.58 53.94 53.94 52,936 -0.41(-0.75%)
Jun 06, 2007 54.73 54.73 54.31 54.35 44,647 -0.62(-1.14%)
Jun 05, 2007 55.11 55.15 54.77 54.97 8,509 -0.25(-0.46%)
Jun 04, 2007 55.22 55.26 55.14 55.22 12,930 -0.05(-0.08%)
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.