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 (%)
Jul 31, 2013 17.14 17.31 17.12 17.21 1,503,244 +0.13(+0.76%)
Jul 30, 2013 17.34 17.34 17.03 17.08 641,246 -0.18(-1.02%)
Jul 29, 2013 17.28 17.33 17.24 17.26 198,489 -0.04(-0.25%)
Jul 26, 2013 17.25 17.30 17.21 17.30 199,167 -0.01(-0.03%)
Jul 25, 2013 17.30 17.32 17.18 17.31 341,117 -0.02(-0.09%)
Jul 24, 2013 17.45 17.49 17.29 17.33 249,855 -0.05(-0.29%)
Jul 23, 2013 17.38 17.41 17.30 17.38 265,917 +0.03(+0.18%)
Jul 22, 2013 17.29 17.40 17.23 17.34 119,595 +0.11(+0.65%)
Jul 19, 2013 17.20 17.24 17.07 17.23 294,868 -0.03(-0.15%)
Jul 18, 2013 17.08 17.28 17.08 17.26 250,819 +0.33(+1.97%)
Jul 17, 2013 16.97 17.04 16.89 16.93 99,905 -0.02(-0.14%)
Jul 16, 2013 17.01 17.01 16.92 16.95 681,341 -0.05(-0.27%)
Jul 15, 2013 17.04 17.06 16.96 16.99 474,024 +0.01(+0.03%)
Jul 12, 2013 17.03 17.03 16.95 16.99 649,094 -0.03(-0.17%)
Jul 11, 2013 16.93 17.04 16.89 17.02 2,958,372 +0.15(+0.89%)
Jul 10, 2013 16.82 16.89 16.74 16.87 1,559,340 +0.08(+0.46%)
Jul 09, 2013 16.84 16.88 16.69 16.79 262,631 +0.11(+0.63%)
Jul 08, 2013 16.60 16.69 16.56 16.68 904,189 +0.17(+1.03%)
Jul 05, 2013 16.48 16.52 16.34 16.51 238,109 +0.15(+0.95%)
Jul 03, 2013 16.34 16.39 16.26 16.36 671,998 -0.10(-0.62%)
Jul 02, 2013 16.54 16.57 16.40 16.46 286,505 -0.10(-0.63%)
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.