US Healthcare Providers Ishares ETF (NY: IHF )

275.91 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 63.97 63.97 62.34 62.36 56,616 -1.20(-1.89%)
Jul 30, 2012 63.75 63.87 63.23 63.56 18,657 -0.10(-0.16%)
Jul 27, 2012 62.41 63.75 62.28 63.66 10,638 +1.58(+2.55%)
Jul 26, 2012 63.00 63.00 61.65 62.08 74,987 -0.08(-0.13%)
Jul 25, 2012 62.58 62.58 61.71 62.16 42,185 -1.38(-2.17%)
Jul 24, 2012 63.96 63.96 63.17 63.54 16,456 -0.36(-0.56%)
Jul 23, 2012 64.02 64.11 63.47 63.90 24,816 -1.00(-1.54%)
Jul 20, 2012 65.47 65.54 64.83 64.90 19,453 -0.74(-1.13%)
Jul 19, 2012 66.50 66.50 65.19 65.64 11,747 -0.50(-0.76%)
Jul 18, 2012 65.67 66.40 65.42 66.14 36,980 +0.29(+0.44%)
Jul 17, 2012 65.46 66.01 65.07 65.85 40,416 +0.28(+0.43%)
Jul 16, 2012 65.60 65.64 65.26 65.57 106,647 -0.18(-0.27%)
Jul 13, 2012 64.81 65.88 64.78 65.75 46,868 +1.09(+1.69%)
Jul 12, 2012 64.94 64.94 64.31 64.66 51,441 -0.39(-0.60%)
Jul 11, 2012 64.77 65.24 64.73 65.05 48,754 +0.29(+0.45%)
Jul 10, 2012 65.33 65.33 64.52 64.76 182,375 -0.26(-0.39%)
Jul 09, 2012 64.53 65.26 64.53 65.02 34,187 +1.37(+2.15%)
Jul 06, 2012 63.67 63.87 63.29 63.65 60,306 -0.44(-0.69%)
Jul 05, 2012 64.06 64.24 63.85 64.09 35,397 -0.07(-0.11%)
Jul 03, 2012 64.65 64.74 64.06 64.16 50,192 -0.44(-0.68%)
Jul 02, 2012 65.53 65.53 64.50 64.60 19,992 -0.45(-0.69%)
Jun 29, 2012 66.08 66.08 64.82 65.05 65,215 +0.23(+0.35%)
Jun 28, 2012 63.39 64.87 62.97 64.82 117,450 +0.94(+1.47%)
Jun 27, 2012 63.25 64.56 63.25 63.88 35,626 +0.85(+1.35%)
Jun 26, 2012 62.66 63.24 62.31 63.03 30,715 +0.48(+0.77%)
Jun 25, 2012 62.95 63.36 62.49 62.55 47,080 -1.19(-1.87%)
Jun 22, 2012 63.19 63.91 62.99 63.74 260,342 +1.04(+1.66%)
Jun 21, 2012 64.18 64.22 62.70 62.70 11,551 -1.37(-2.14%)
Jun 20, 2012 64.07 64.49 63.83 64.07 13,140 -0.16(-0.25%)
Jun 19, 2012 63.90 64.50 63.78 64.23 56,890 +0.68(+1.07%)
Jun 18, 2012 62.94 63.61 62.94 63.55 22,096 +0.30(+0.48%)
Jun 15, 2012 62.92 63.49 62.92 63.25 34,298 +0.29(+0.46%)
Jun 14, 2012 62.08 63.14 62.08 62.96 28,018 +1.00(+1.61%)
Jun 13, 2012 62.15 62.57 61.83 61.96 12,851 -0.27(-0.43%)
Jun 12, 2012 61.50 62.30 61.30 62.23 19,876 +0.62(+1.01%)
Jun 11, 2012 62.51 62.51 61.43 61.61 11,129 -0.86(-1.38%)
Jun 08, 2012 61.38 62.68 61.38 62.47 20,757 +1.02(+1.66%)
Jun 07, 2012 62.33 62.33 61.37 61.45 15,697 -0.49(-0.79%)
Jun 06, 2012 60.93 61.98 60.93 61.94 8,972 +1.28(+2.11%)
Jun 05, 2012 59.35 60.75 59.35 60.66 15,431 +1.03(+1.73%)
Jun 04, 2012 59.81 59.97 59.32 59.63 84,564 -0.01(-0.02%)
Jun 01, 2012 59.79 60.37 59.63 59.64 24,609 -1.32(-2.17%)
May 31, 2012 61.42 61.42 60.57 60.96 16,529 -0.46(-0.75%)
May 30, 2012 61.72 61.89 61.27 61.42 23,650 -0.84(-1.35%)
May 29, 2012 61.92 62.33 61.71 62.26 18,367 +0.67(+1.09%)
May 25, 2012 61.16 61.84 61.13 61.59 30,404 +0.45(+0.74%)
May 24, 2012 60.67 61.54 60.57 61.14 65,847 +0.53(+0.87%)
May 23, 2012 60.21 60.77 59.73 60.61 82,970 -0.03(-0.05%)
May 22, 2012 60.86 61.55 60.43 60.64 16,679 -0.15(-0.25%)
May 21, 2012 59.63 60.82 59.04 60.79 20,813 +1.37(+2.31%)
May 18, 2012 60.56 60.56 59.30 59.42 29,685 -0.92(-1.52%)
May 17, 2012 60.97 61.27 60.32 60.34 29,491 -0.63(-1.03%)
May 16, 2012 61.52 61.57 60.97 60.97 42,401 -0.34(-0.55%)
May 15, 2012 61.55 61.91 61.21 61.31 47,855 -0.33(-0.54%)
May 14, 2012 61.53 62.06 61.14 61.64 65,163 -0.46(-0.74%)
May 11, 2012 62.16 62.78 62.06 62.10 386,222 -0.11(-0.18%)
May 10, 2012 62.63 62.68 62.09 62.21 37,128 +0.01(+0.02%)
May 09, 2012 62.46 62.80 61.95 62.20 169,637 -0.86(-1.36%)
May 08, 2012 62.35 63.15 61.83 63.06 221,976 +0.38(+0.61%)
May 07, 2012 62.23 62.93 62.05 62.68 410,036 +0.16(+0.26%)
May 04, 2012 63.44 63.44 62.42 62.52 79,004 -1.12(-1.76%)
May 03, 2012 64.64 64.64 63.33 63.64 51,379 -1.23(-1.90%)
May 02, 2012 64.61 65.28 64.61 64.87 10,432 -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.