US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.05 12.20 12.03 12.05 120,355 +0.06(+0.51%)
Jan 30, 2012 12.00 12.01 11.91 11.99 179,127 -0.09(-0.74%)
Jan 27, 2012 11.99 12.11 11.97 12.08 1,152,509 +0.11(+0.95%)
Jan 26, 2012 12.16 12.16 11.92 11.97 271,572 -0.18(-1.51%)
Jan 25, 2012 12.00 12.17 11.84 12.15 1,774,907 +0.05(+0.39%)
Jan 24, 2012 12.03 12.12 12.03 12.11 90,992 +0.03(+0.26%)
Jan 23, 2012 12.06 12.17 12.02 12.08 153,783 -0.00(-0.02%)
Jan 20, 2012 12.06 12.09 12.00 12.08 832,555 -0.01(-0.08%)
Jan 19, 2012 12.09 12.11 12.03 12.09 267,860 -0.04(-0.32%)
Jan 18, 2012 12.03 12.13 11.99 12.13 287,196 +0.09(+0.75%)
Jan 17, 2012 12.01 12.10 12.01 12.04 76,860 +0.14(+1.18%)
Jan 13, 2012 11.87 11.90 11.76 11.90 110,871 -0.03(-0.23%)
Jan 12, 2012 12.10 12.10 11.86 11.92 464,181 -0.10(-0.80%)
Jan 11, 2012 11.97 12.04 11.91 12.02 263,862 +0.03(+0.21%)
Jan 10, 2012 12.01 12.03 11.94 11.99 3,006,507 +0.07(+0.57%)
Jan 09, 2012 11.95 11.95 11.82 11.92 146,599 -0.00(-0.03%)
Jan 06, 2012 11.78 12.02 11.78 11.93 3,562,607 +0.16(+1.37%)
Jan 05, 2012 11.60 11.77 11.57 11.77 136,235 +0.12(+1.04%)
Jan 04, 2012 11.61 11.66 11.53 11.65 76,779 +0.14(+1.19%)
Dec 30, 2011 11.55 11.57 11.51 11.51 141,159 -0.04(-0.32%)
Dec 29, 2011 11.46 11.56 11.46 11.55 244,315 +0.09(+0.77%)
Dec 28, 2011 11.67 11.67 11.44 11.46 1,083,364 -0.21(-1.79%)
Dec 27, 2011 11.60 11.70 11.60 11.67 107,578 +0.03(+0.22%)
Dec 23, 2011 11.59 11.67 11.59 11.64 137,192 +0.22(+1.93%)
Dec 21, 2011 11.34 11.42 11.30 11.42 39,465 +0.07(+0.66%)
Dec 20, 2011 11.18 11.37 11.18 11.35 71,244 +0.32(+2.91%)
Dec 19, 2011 11.16 11.24 11.01 11.03 553,785 -0.09(-0.81%)
Dec 16, 2011 11.22 11.26 11.09 11.12 139,856 +0.05(+0.42%)
Dec 15, 2011 11.07 11.13 11.01 11.07 39,915 +0.11(+0.98%)
Dec 14, 2011 10.98 11.06 10.96 10.96 60,757 -0.09(-0.81%)
Dec 13, 2011 11.26 11.34 11.00 11.05 153,355 -0.13(-1.19%)
Dec 12, 2011 11.25 11.25 11.12 11.19 118,681 -0.15(-1.34%)
Dec 09, 2011 11.19 11.38 11.19 11.34 105,632 +0.16(+1.41%)
Dec 08, 2011 11.44 11.48 11.18 11.18 886,513 -0.34(-2.95%)
Dec 07, 2011 11.37 11.55 11.34 11.52 91,688 +0.05(+0.41%)
Dec 06, 2011 11.51 11.53 11.45 11.47 59,831 -0.02(-0.15%)
Dec 05, 2011 11.62 11.68 11.44 11.49 267,174 +0.05(+0.46%)
Dec 02, 2011 11.67 11.67 11.39 11.44 113,675 -0.10(-0.88%)
Dec 01, 2011 11.55 11.66 11.52 11.54 344,504 -0.04(-0.30%)
Nov 30, 2011 11.41 11.58 11.31 11.58 328,944 +0.51(+4.61%)
Nov 29, 2011 10.99 11.10 10.99 11.07 176,575 +0.09(+0.81%)
Nov 28, 2011 10.89 11.01 10.86 10.98 505,300 +0.34(+3.23%)
Nov 25, 2011 10.75 10.77 10.63 10.63 31,564 -0.07(-0.68%)
Nov 23, 2011 10.81 10.82 10.67 10.71 311,998 -0.20(-1.83%)
Nov 22, 2011 10.90 11.00 10.87 10.90 41,101 -0.03(-0.30%)
Nov 21, 2011 10.95 10.98 10.87 10.94 280,495 -0.18(-1.58%)
Nov 18, 2011 11.13 11.15 11.03 11.11 367,013 +0.05(+0.42%)
Nov 17, 2011 11.20 11.22 11.00 11.07 728,238 -0.14(-1.22%)
Nov 16, 2011 11.42 11.44 11.20 11.20 291,258 -0.34(-2.93%)
Nov 15, 2011 11.51 11.58 11.40 11.54 719,724 -0.01(-0.12%)
Nov 14, 2011 11.54 11.62 11.46 11.56 53,204 -0.04(-0.39%)
Nov 11, 2011 11.51 11.66 11.51 11.60 103,479 +0.21(+1.84%)
Nov 10, 2011 11.34 11.40 11.19 11.39 104,988 +0.16(+1.45%)
Nov 09, 2011 11.33 11.37 11.20 11.23 126,116 -0.33(-2.84%)
Nov 08, 2011 11.42 11.57 11.33 11.56 169,217 +0.19(+1.69%)
Nov 07, 2011 11.21 11.38 11.16 11.37 102,237 +0.16(+1.40%)
Nov 04, 2011 11.09 11.24 11.03 11.21 67,645 +0.01(+0.10%)
Nov 03, 2011 11.24 11.25 11.11 11.20 171,968 +0.05(+0.46%)
Nov 02, 2011 11.11 11.21 11.07 11.15 110,904 +0.13(+1.17%)
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.