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 (%)
Mar 31, 2014 19.30 19.42 19.26 19.38 204,280 +0.22(+1.15%)
Mar 28, 2014 19.13 19.34 19.09 19.16 125,469 +0.11(+0.57%)
Mar 27, 2014 19.16 19.17 18.98 19.05 60,658 -0.13(-0.67%)
Mar 26, 2014 19.20 19.32 19.14 19.18 57,838 +0.12(+0.62%)
Mar 25, 2014 19.19 19.31 18.96 19.06 460,079 -0.07(-0.37%)
Mar 24, 2014 19.49 19.49 19.07 19.13 128,984 -0.19(-1.00%)
Mar 21, 2014 19.52 19.61 19.32 19.33 185,690 -0.09(-0.48%)
Mar 20, 2014 19.25 19.53 19.25 19.42 75,869 +0.13(+0.66%)
Mar 19, 2014 19.09 19.38 19.09 19.30 125,811 +0.22(+1.17%)
Mar 18, 2014 18.88 19.09 18.88 19.07 59,327 +0.30(+1.58%)
Mar 17, 2014 18.68 18.83 18.68 18.78 59,419 +0.15(+0.80%)
Mar 14, 2014 18.76 18.76 18.62 18.63 65,662 -0.11(-0.60%)
Mar 13, 2014 19.01 19.01 18.72 18.74 142,975 -0.23(-1.23%)
Mar 12, 2014 18.93 18.97 18.89 18.97 53,813 +0.01(+0.06%)
Mar 11, 2014 19.03 19.13 18.95 18.96 55,399 -0.03(-0.15%)
Mar 10, 2014 18.91 18.99 18.88 18.99 49,182 +0.04(+0.23%)
Mar 07, 2014 19.07 19.07 18.92 18.95 89,524 -0.04(-0.21%)
Mar 06, 2014 19.03 19.10 18.97 18.99 72,819 -0.01(-0.06%)
Mar 05, 2014 18.93 19.00 18.93 19.00 54,272 -0.01(-0.06%)
Mar 04, 2014 18.90 19.08 18.90 19.01 70,289 +0.26(+1.40%)
Mar 03, 2014 18.68 18.82 18.63 18.75 398,699 -0.10(-0.55%)
Feb 28, 2014 18.75 19.00 18.75 18.85 78,389 +0.15(+0.79%)
Feb 27, 2014 18.70 18.74 18.64 18.70 52,487 +0.04(+0.21%)
Feb 26, 2014 18.55 18.75 18.54 18.66 154,381 +0.13(+0.70%)
Feb 25, 2014 18.75 18.75 18.53 18.53 542,201 -0.25(-1.31%)
Feb 24, 2014 18.68 18.90 18.42 18.78 99,598 +0.36(+1.97%)
Feb 21, 2014 18.47 18.48 18.41 18.42 156,319 -0.04(-0.19%)
Feb 20, 2014 18.37 18.49 18.27 18.45 193,274 +0.12(+0.63%)
Feb 19, 2014 18.43 18.51 18.33 18.34 151,387 -0.11(-0.57%)
Feb 18, 2014 18.39 18.53 18.39 18.44 135,360 +0.08(+0.45%)
Feb 14, 2014 18.10 18.36 18.36 18.36 86,203 +0.24(+1.32%)
Feb 13, 2014 17.82 18.14 17.82 18.12 207,072 +0.25(+1.42%)
Feb 12, 2014 17.96 18.11 17.87 17.87 103,867 -0.09(-0.51%)
Feb 11, 2014 17.82 17.97 17.77 17.96 74,946 +0.13(+0.74%)
Feb 10, 2014 17.82 17.84 17.71 17.83 67,738 +0.03(+0.17%)
Feb 07, 2014 17.89 17.89 17.71 17.80 74,216 -0.15(-0.81%)
Feb 06, 2014 17.84 17.94 17.80 17.94 86,856 +0.12(+0.67%)
Feb 05, 2014 17.71 17.89 17.58 17.82 82,546 +0.05(+0.28%)
Feb 04, 2014 17.85 17.85 17.63 17.78 483,531 -0.04(-0.24%)
Feb 03, 2014 18.23 18.24 17.79 17.82 779,700 -0.39(-2.17%)
Jan 31, 2014 18.11 18.27 18.07 18.21 87,300 -0.09(-0.50%)
Jan 30, 2014 18.29 18.40 18.26 18.30 92,564 +0.25(+1.37%)
Jan 29, 2014 18.12 18.28 18.02 18.06 71,916 -0.13(-0.69%)
Jan 28, 2014 18.18 18.29 18.16 18.18 249,235 +0.04(+0.19%)
Jan 27, 2014 18.14 18.24 18.01 18.15 198,737 -0.02(-0.13%)
Jan 24, 2014 18.44 18.44 18.11 18.17 119,940 -0.35(-1.87%)
Jan 23, 2014 18.56 18.56 18.42 18.52 85,433 -0.06(-0.30%)
Jan 22, 2014 18.60 18.60 18.52 18.57 87,346 -0.00(-0.02%)
Jan 21, 2014 18.64 18.64 18.47 18.58 102,286 +0.04(+0.23%)
Jan 17, 2014 18.61 18.53 18.53 18.53 206,072 +0.01(+0.06%)
Jan 16, 2014 18.72 18.76 18.50 18.52 95,155 -0.15(-0.78%)
Jan 15, 2014 18.61 18.70 18.65 18.67 81,189 +0.05(+0.28%)
Jan 14, 2014 18.54 18.63 18.47 18.61 74,441 +0.16(+0.88%)
Jan 13, 2014 18.60 18.67 18.41 18.45 204,455 -0.15(-0.82%)
Jan 10, 2014 18.69 18.69 18.53 18.60 273,031 -0.07(-0.36%)
Jan 09, 2014 18.55 18.67 18.54 18.67 147,551 +0.20(+1.08%)
Jan 08, 2014 18.43 18.48 18.39 18.47 88,800 +0.02(+0.11%)
Jan 07, 2014 18.15 18.46 18.15 18.45 269,144 +0.33(+1.83%)
Jan 06, 2014 18.29 18.29 18.11 18.12 80,138 -0.15(-0.85%)
Jan 03, 2014 18.21 18.32 18.21 18.28 53,140 +0.12(+0.65%)
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.