US Healthcare Providers Ishares ETF (NY: IHF )

274.04 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 57.90 58.14 57.63 57.88 29,800 +0.40(+0.70%)
Aug 30, 2007 56.99 57.74 56.99 57.48 34,100 +0.16(+0.28%)
Aug 29, 2007 57.00 57.33 56.74 57.32 42,600 +0.54(+0.95%)
Aug 28, 2007 57.33 57.33 56.74 56.78 11,400 -0.61(-1.06%)
Aug 27, 2007 57.66 57.66 57.39 57.39 223,500 -0.33(-0.57%)
Aug 24, 2007 56.97 57.72 56.97 57.72 99,800 +0.77(+1.35%)
Aug 23, 2007 57.47 57.47 56.92 56.95 12,500 -0.15(-0.26%)
Aug 22, 2007 56.92 57.20 56.71 57.10 8,200 +0.30(+0.53%)
Aug 21, 2007 56.87 56.99 56.69 56.80 14,900 +0.10(+0.18%)
Aug 20, 2007 56.67 56.98 56.66 56.70 8,600 +0.25(+0.44%)
Aug 17, 2007 56.46 56.56 55.93 56.45 73,300 +0.68(+1.22%)
Aug 16, 2007 55.60 56.38 54.75 55.77 84,300 -0.02(-0.04%)
Aug 15, 2007 55.75 56.60 55.60 55.79 137,700 +0.10(+0.18%)
Aug 14, 2007 56.42 56.55 55.59 55.69 45,500 -0.59(-1.05%)
Aug 13, 2007 56.29 56.81 56.28 56.28 104,300 +0.23(+0.41%)
Aug 10, 2007 54.51 56.39 53.50 56.05 489,300 +1.04(+1.89%)
Aug 09, 2007 56.00 56.00 55.01 55.01 406,400 -1.15(-2.05%)
Aug 08, 2007 56.64 56.66 55.83 56.16 101,100 -0.59(-1.04%)
Aug 07, 2007 56.61 57.02 56.26 56.75 43,100 +0.22(+0.39%)
Aug 06, 2007 56.28 56.71 56.10 56.53 123,000 +0.35(+0.62%)
Aug 03, 2007 56.37 56.82 56.18 56.18 147,400 -0.64(-1.13%)
Aug 02, 2007 56.16 56.84 56.16 56.82 23,600 +0.90(+1.61%)
Aug 01, 2007 55.62 56.27 54.10 55.92 146,800 -0.22(-0.39%)
Jul 31, 2007 56.81 56.91 56.14 56.14 29,400 -0.61(-1.07%)
Jul 30, 2007 56.32 56.84 56.25 56.75 197,100 +0.13(+0.23%)
Jul 27, 2007 57.27 57.50 56.53 56.62 110,700 -0.78(-1.36%)
Jul 26, 2007 58.12 58.14 57.15 57.40 243,900 -0.95(-1.63%)
Jul 25, 2007 58.59 58.65 58.10 58.35 241,500 -0.51(-0.87%)
Jul 24, 2007 59.13 59.34 58.77 58.86 32,000 -0.20(-0.34%)
Jul 23, 2007 59.09 59.37 59.05 59.06 117,900 -0.09(-0.15%)
Jul 20, 2007 59.49 59.54 58.97 59.15 126,100 -0.40(-0.67%)
Jul 19, 2007 59.92 59.97 59.55 59.55 421,000 -0.80(-1.33%)
Jul 18, 2007 59.95 60.35 59.78 60.35 23,600 +0.48(+0.80%)
Jul 17, 2007 59.74 60.10 59.74 59.87 15,700 -0.01(-0.02%)
Jul 16, 2007 60.00 60.12 59.82 59.88 26,300 -0.11(-0.18%)
Jul 13, 2007 60.06 60.06 59.76 59.99 28,000 -0.07(-0.12%)
Jul 12, 2007 59.31 60.07 59.29 60.06 128,300 +0.95(+1.61%)
Jul 11, 2007 59.16 59.33 58.98 59.11 14,900 +0.14(+0.24%)
Jul 10, 2007 59.46 59.68 58.97 58.97 234,100 -0.65(-1.09%)
Jul 09, 2007 60.24 60.24 59.50 59.62 34,800 -0.59(-0.98%)
Jul 06, 2007 59.61 60.35 59.61 60.21 453,100 +0.39(+0.65%)
Jul 05, 2007 59.35 59.87 59.30 59.82 62,900 +0.45(+0.76%)
Jul 03, 2007 59.32 59.44 59.29 59.37 22,100 +0.20(+0.34%)
Jul 02, 2007 58.65 59.17 58.65 59.17 94,200 +0.80(+1.37%)
Jun 29, 2007 59.05 59.21 58.10 58.37 210,600 -0.53(-0.90%)
Jun 28, 2007 58.95 59.08 58.70 58.90 78,100 -0.35(-0.59%)
Jun 27, 2007 58.78 59.25 58.78 59.25 17,100 +0.28(+0.47%)
Jun 26, 2007 58.90 59.19 58.82 58.97 22,500 +0.32(+0.55%)
Jun 25, 2007 58.89 59.30 58.65 58.65 346,700 -0.19(-0.32%)
Jun 22, 2007 59.12 59.13 58.65 58.84 88,600 -0.43(-0.73%)
Jun 21, 2007 59.06 59.27 58.80 59.27 414,900 -0.02(-0.03%)
Jun 20, 2007 59.95 59.95 59.25 59.29 791,100 -0.59(-0.99%)
Jun 19, 2007 59.78 59.90 59.67 59.88 51,700 -0.02(-0.03%)
Jun 18, 2007 60.19 60.19 59.90 59.90 11,400 -0.01(-0.02%)
Jun 15, 2007 59.92 60.18 59.89 59.91 166,400 +0.22(+0.37%)
Jun 14, 2007 59.86 59.86 59.63 59.69 68,200 +0.11(+0.18%)
Jun 13, 2007 59.73 59.73 59.24 59.58 460,300 -0.18(-0.30%)
Jun 12, 2007 59.84 60.03 59.75 59.76 104,700 -0.24(-0.40%)
Jun 11, 2007 60.04 60.15 59.75 60.00 216,400 -0.08(-0.13%)
Jun 08, 2007 59.70 60.08 59.65 60.08 27,000 +0.47(+0.79%)
Jun 07, 2007 60.00 60.32 59.61 59.61 47,900 -0.45(-0.75%)
Jun 06, 2007 60.49 60.49 60.02 60.06 40,400 -0.69(-1.14%)
Jun 05, 2007 60.90 60.95 60.53 60.75 7,700 -0.28(-0.46%)
Jun 04, 2007 61.03 61.07 60.94 61.03 11,700 -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.