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 (%)
Aug 31, 2012 60.96 61.00 60.56 60.69 24,062 +0.00(+0.00%)
Aug 30, 2012 60.57 60.76 60.54 60.69 12,038 -0.22(-0.36%)
Aug 29, 2012 60.68 61.10 60.68 60.91 23,464 +0.49(+0.81%)
Aug 27, 2012 60.00 60.48 60.00 60.42 9,636 +0.42(+0.70%)
Aug 24, 2012 59.79 60.08 59.64 60.00 9,007 +0.08(+0.14%)
Aug 23, 2012 60.13 60.17 59.76 59.92 138,283 -0.20(-0.33%)
Aug 22, 2012 59.84 60.23 59.75 60.12 30,292 +0.26(+0.44%)
Aug 21, 2012 60.05 60.25 59.84 59.85 27,369 +0.01(+0.02%)
Aug 20, 2012 59.72 59.89 59.51 59.84 86,583 +0.34(+0.58%)
Aug 17, 2012 59.39 59.50 59.12 59.50 12,150 +0.14(+0.23%)
Aug 16, 2012 58.89 59.37 58.70 59.36 38,330 +0.52(+0.88%)
Aug 15, 2012 57.98 58.87 57.98 58.84 18,167 +0.48(+0.83%)
Aug 14, 2012 58.62 58.68 58.25 58.36 22,386 -0.15(-0.25%)
Aug 13, 2012 58.83 58.83 58.21 58.51 7,595 -0.25(-0.43%)
Aug 10, 2012 58.91 58.91 58.47 58.76 19,051 -0.03(-0.05%)
Aug 09, 2012 58.89 58.99 58.50 58.79 23,221 -0.05(-0.09%)
Aug 08, 2012 57.01 58.93 57.01 58.84 26,942 +1.17(+2.04%)
Aug 07, 2012 56.95 57.72 56.94 57.67 414,003 +1.06(+1.88%)
Aug 06, 2012 57.01 57.01 56.57 56.60 74,068 -0.37(-0.66%)
Aug 03, 2012 56.44 57.40 56.44 56.98 9,188 +0.54(+0.95%)
Aug 02, 2012 56.33 56.75 55.99 56.44 19,358 -0.30(-0.53%)
Aug 01, 2012 56.88 57.65 56.63 56.74 22,293 -0.02(-0.03%)
Jul 31, 2012 58.22 58.22 56.74 56.76 62,204 -1.09(-1.89%)
Jul 30, 2012 58.02 58.13 57.55 57.85 20,498 -0.09(-0.16%)
Jul 27, 2012 56.80 58.02 56.69 57.94 11,687 +1.44(+2.55%)
Jul 26, 2012 57.34 57.34 56.12 56.50 82,388 -0.07(-0.13%)
Jul 25, 2012 56.96 56.96 56.16 56.58 46,348 -1.26(-2.17%)
Jul 24, 2012 58.21 58.21 57.50 57.83 18,080 -0.33(-0.56%)
Jul 23, 2012 58.27 58.35 57.77 58.16 27,265 -0.91(-1.54%)
Jul 20, 2012 59.59 59.65 59.01 59.07 21,373 -0.67(-1.13%)
Jul 19, 2012 60.53 60.53 59.33 59.74 12,906 -0.46(-0.76%)
Jul 18, 2012 59.77 60.43 59.54 60.20 40,629 +0.26(+0.44%)
Jul 17, 2012 59.58 60.08 59.23 59.93 44,405 +0.25(+0.43%)
Jul 16, 2012 59.71 59.74 59.40 59.68 117,173 -0.16(-0.27%)
Jul 13, 2012 58.99 59.96 58.96 59.84 51,493 +0.99(+1.69%)
Jul 12, 2012 59.11 59.11 58.53 58.85 56,518 -0.35(-0.60%)
Jul 11, 2012 58.95 59.38 58.92 59.21 53,566 +0.26(+0.45%)
Jul 10, 2012 59.46 59.46 58.72 58.94 200,375 -0.23(-0.39%)
Jul 09, 2012 58.73 59.40 58.73 59.18 37,561 +1.24(+2.15%)
Jul 06, 2012 57.95 58.13 57.60 57.93 66,258 -0.40(-0.69%)
Jul 05, 2012 58.31 58.47 58.11 58.33 38,890 -0.06(-0.11%)
Jul 03, 2012 58.84 58.92 58.31 58.40 55,145 -0.40(-0.68%)
Jul 02, 2012 59.64 59.64 58.71 58.80 21,965 -0.41(-0.69%)
Jun 29, 2012 60.14 60.14 59.00 59.21 71,651 +0.21(+0.35%)
Jun 28, 2012 57.70 59.04 57.31 59.00 129,042 +0.86(+1.47%)
Jun 27, 2012 57.57 58.76 57.57 58.14 39,142 +0.77(+1.35%)
Jun 26, 2012 57.03 57.56 56.71 57.37 33,746 +0.44(+0.77%)
Jun 25, 2012 57.30 57.67 56.88 56.93 51,726 -1.08(-1.87%)
Jun 22, 2012 57.51 58.17 57.33 58.01 286,037 +0.95(+1.66%)
Jun 21, 2012 58.41 58.45 57.07 57.07 12,691 -1.25(-2.14%)
Jun 20, 2012 58.31 58.69 58.10 58.31 14,436 -0.15(-0.25%)
Jun 19, 2012 58.16 58.71 58.05 58.46 62,505 +0.64(+1.11%)
Jun 18, 2012 57.26 57.87 57.26 57.82 24,288 +0.28(+0.48%)
Jun 15, 2012 57.24 57.76 57.24 57.54 37,700 +0.26(+0.46%)
Jun 14, 2012 56.48 57.44 56.48 57.28 30,797 +0.91(+1.61%)
Jun 13, 2012 56.54 56.92 56.25 56.37 14,125 -0.25(-0.43%)
Jun 12, 2012 55.95 56.68 55.77 56.61 21,847 +0.56(+1.01%)
Jun 11, 2012 56.87 56.87 55.89 56.05 12,233 -0.78(-1.38%)
Jun 08, 2012 55.84 57.02 55.84 56.83 22,816 +0.93(+1.66%)
Jun 07, 2012 56.70 56.70 55.83 55.90 17,254 -0.45(-0.79%)
Jun 06, 2012 55.43 56.39 55.43 56.35 9,862 +1.16(+2.11%)
Jun 05, 2012 53.99 55.26 53.99 55.19 16,961 +0.94(+1.73%)
Jun 04, 2012 54.41 54.55 53.97 54.25 92,953 -0.01(-0.02%)
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.