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 (%)
Apr 30, 2012 58.91 58.91 58.04 58.34 119,433 -0.85(-1.43%)
Apr 27, 2012 59.80 59.80 59.07 59.19 146,941 -0.55(-0.91%)
Apr 26, 2012 59.29 59.88 58.91 59.73 52,496 -0.61(-1.01%)
Apr 25, 2012 60.80 61.00 60.29 60.34 36,060 +0.20(+0.33%)
Apr 24, 2012 59.83 60.30 59.71 60.14 121,974 -0.09(-0.15%)
Apr 23, 2012 60.41 60.41 59.82 60.23 45,393 -0.67(-1.11%)
Apr 20, 2012 61.17 61.38 60.84 60.91 31,082 -0.03(-0.04%)
Apr 19, 2012 60.30 61.15 60.26 60.93 921,389 +0.60(+1.00%)
Apr 18, 2012 60.25 60.44 60.12 60.33 50,127 +0.02(+0.03%)
Apr 17, 2012 59.40 60.44 59.40 60.32 35,959 +1.29(+2.19%)
Apr 16, 2012 59.74 59.74 59.02 59.02 116,843 -0.45(-0.75%)
Apr 13, 2012 60.02 60.02 59.35 59.47 64,150 -0.66(-1.09%)
Apr 12, 2012 59.24 60.24 59.24 60.13 76,011 +0.90(+1.52%)
Apr 11, 2012 59.13 59.49 59.07 59.22 112,934 +0.55(+0.95%)
Apr 10, 2012 59.56 59.64 58.55 58.67 98,949 -0.98(-1.65%)
Apr 09, 2012 60.40 60.40 59.63 59.65 99,894 -1.56(-2.56%)
Apr 05, 2012 61.08 61.30 60.88 61.22 76,709 +0.05(+0.07%)
Apr 04, 2012 61.44 61.44 60.99 61.17 97,353 -0.61(-0.99%)
Apr 03, 2012 61.67 61.89 61.41 61.78 54,120 +0.36(+0.59%)
Apr 02, 2012 60.94 61.65 60.93 61.42 300,067 +0.57(+0.94%)
Mar 30, 2012 60.39 61.01 60.28 60.84 33,380 +0.63(+1.04%)
Mar 29, 2012 59.03 60.40 58.85 60.22 73,008 +0.81(+1.36%)
Mar 28, 2012 59.36 59.95 58.99 59.41 22,923 +0.07(+0.12%)
Mar 27, 2012 59.64 59.64 58.94 59.33 55,896 -0.19(-0.32%)
Mar 26, 2012 58.74 59.55 58.74 59.52 55,482 +1.41(+2.42%)
Mar 23, 2012 58.15 58.15 57.86 58.12 34,740 -0.04(-0.06%)
Mar 22, 2012 58.10 58.35 58.00 58.15 33,979 -0.35(-0.61%)
Mar 21, 2012 58.48 58.64 58.33 58.51 11,349 -0.02(-0.03%)
Mar 20, 2012 59.18 59.18 58.50 58.53 62,431 -0.88(-1.48%)
Mar 19, 2012 59.33 59.64 59.24 59.41 32,026 +0.05(+0.08%)
Mar 16, 2012 59.39 59.52 59.32 59.36 11,794 +0.10(+0.17%)
Mar 15, 2012 59.27 59.39 58.97 59.26 14,234 +0.05(+0.09%)
Mar 14, 2012 58.88 59.29 58.88 59.21 22,642 +0.34(+0.57%)
Mar 13, 2012 58.37 58.88 58.11 58.87 36,316 +0.76(+1.31%)
Mar 12, 2012 58.54 58.59 58.00 58.11 24,636 -0.67(-1.14%)
Mar 09, 2012 58.38 58.91 58.38 58.78 25,366 +0.54(+0.94%)
Mar 08, 2012 57.93 58.45 57.83 58.24 49,196 +0.72(+1.25%)
Mar 07, 2012 57.27 57.69 57.26 57.52 14,995 +0.37(+0.65%)
Mar 06, 2012 57.52 57.86 56.93 57.15 28,635 -0.98(-1.69%)
Mar 05, 2012 58.34 58.50 58.08 58.13 13,059 -0.31(-0.53%)
Mar 02, 2012 58.74 58.86 58.25 58.44 102,285 -0.43(-0.72%)
Mar 01, 2012 59.01 59.02 58.64 58.86 22,178 +0.12(+0.20%)
Feb 29, 2012 59.23 59.23 58.68 58.74 23,638 -0.35(-0.60%)
Feb 28, 2012 58.93 59.20 58.80 59.10 64,053 +0.12(+0.20%)
Feb 27, 2012 58.60 59.39 58.60 58.98 27,123 +0.17(+0.29%)
Feb 24, 2012 58.39 58.84 58.37 58.81 49,630 +0.51(+0.88%)
Feb 23, 2012 58.10 58.56 58.10 58.30 24,975 +0.22(+0.37%)
Feb 22, 2012 58.13 58.44 57.72 58.08 16,120 -0.05(-0.09%)
Feb 21, 2012 58.35 58.64 58.07 58.14 16,687 -0.02(-0.03%)
Feb 17, 2012 58.45 58.55 58.05 58.15 23,983 -0.22(-0.37%)
Feb 16, 2012 57.79 58.42 57.66 58.37 34,860 +0.55(+0.96%)
Feb 15, 2012 58.14 58.30 57.67 57.82 30,346 -0.02(-0.03%)
Feb 14, 2012 57.10 57.84 57.03 57.84 90,741 +0.70(+1.22%)
Feb 13, 2012 56.91 57.43 56.83 57.14 10,848 +0.52(+0.91%)
Feb 10, 2012 56.30 56.78 56.07 56.62 25,722 -0.08(-0.14%)
Feb 09, 2012 56.89 56.89 56.48 56.70 22,486 -0.03(-0.05%)
Feb 08, 2012 56.60 56.88 56.51 56.73 55,007 +0.11(+0.19%)
Feb 07, 2012 56.06 56.64 55.99 56.62 794,415 +0.57(+1.02%)
Feb 06, 2012 56.89 57.03 55.50 56.05 382,295 -1.01(-1.77%)
Feb 03, 2012 57.36 57.37 56.69 57.06 26,252 +0.15(+0.27%)
Feb 02, 2012 57.12 57.12 56.45 56.90 29,433 -0.34(-0.60%)
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.