US Healthcare Providers Ishares ETF (NY: IHF )

54.66 +0.20 (+0.38%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 96.97 96.97 95.19 95.34 39,939 -2.11(-2.17%)
Jul 30, 2014 98.24 98.24 96.49 97.45 39,629 +0.04(+0.04%)
Jul 29, 2014 97.88 97.88 97.05 97.42 34,699 -0.43(-0.44%)
Jul 28, 2014 96.93 97.88 96.90 97.85 23,919 +0.98(+1.02%)
Jul 25, 2014 96.31 96.99 96.29 96.87 62,573 -0.47(-0.48%)
Jul 24, 2014 97.27 97.70 97.19 97.33 140,909 +0.18(+0.19%)
Jul 23, 2014 97.40 97.61 96.79 97.15 18,205 -0.13(-0.13%)
Jul 22, 2014 97.06 97.82 96.71 97.28 37,694 +1.03(+1.07%)
Jul 21, 2014 96.61 96.61 95.81 96.25 19,231 -0.60(-0.62%)
Jul 18, 2014 96.18 96.85 95.57 96.85 24,518 +0.93(+0.97%)
Jul 17, 2014 95.55 97.51 95.55 95.92 23,943 +0.12(+0.12%)
Jul 16, 2014 95.95 96.10 95.61 95.80 21,906 +0.79(+0.83%)
Jul 15, 2014 95.40 95.84 94.91 95.02 67,190 -0.29(-0.30%)
Jul 14, 2014 95.03 95.50 95.02 95.30 18,804 +0.78(+0.83%)
Jul 11, 2014 94.42 94.67 93.96 94.52 6,405 +0.19(+0.20%)
Jul 10, 2014 93.69 94.66 92.87 94.33 20,762 -0.34(-0.36%)
Jul 09, 2014 94.56 94.76 94.11 94.67 8,652 +0.40(+0.43%)
Jul 08, 2014 95.75 95.75 93.86 94.26 14,847 -0.98(-1.03%)
Jul 07, 2014 96.43 96.43 95.01 95.25 19,650 -1.20(-1.24%)
Jul 03, 2014 96.13 96.44 96.44 96.44 18,271 +0.47(+0.49%)
Jul 02, 2014 95.12 95.97 94.73 95.97 13,005 +0.78(+0.82%)
Jul 01, 2014 94.85 95.65 94.85 95.19 68,672 +0.65(+0.69%)
Jun 30, 2014 94.58 94.82 94.40 94.54 22,790 -0.07(-0.08%)
Jun 27, 2014 94.00 94.63 93.70 94.61 5,206 +0.34(+0.36%)
Jun 26, 2014 94.93 94.93 93.73 94.27 17,089 -0.69(-0.73%)
Jun 25, 2014 94.08 94.96 94.01 94.96 13,324 +0.63(+0.66%)
Jun 24, 2014 95.12 95.26 94.31 94.34 10,969 -0.76(-0.80%)
Jun 23, 2014 94.92 95.15 94.71 95.09 14,272 +0.17(+0.17%)
Jun 20, 2014 94.40 94.99 94.39 94.93 9,525 +0.73(+0.77%)
Jun 19, 2014 93.71 94.27 93.48 94.20 18,397 +0.64(+0.69%)
Jun 18, 2014 93.34 93.56 92.67 93.56 13,287 +0.22(+0.24%)
Jun 17, 2014 93.20 93.63 93.20 93.34 28,123 -0.11(-0.12%)
Jun 16, 2014 93.61 94.03 93.29 93.45 29,054 -0.37(-0.39%)
Jun 13, 2014 93.35 93.83 93.21 93.82 16,211 +0.01(+0.01%)
Jun 12, 2014 94.41 94.41 93.55 93.81 29,323 -0.46(-0.49%)
Jun 11, 2014 94.30 94.45 93.82 94.27 16,942 -0.14(-0.15%)
Jun 10, 2014 94.32 94.41 93.74 94.40 16,973 -0.12(-0.13%)
Jun 06, 2014 94.59 94.91 94.49 94.52 42,206 +0.26(+0.27%)
Jun 05, 2014 94.33 94.80 93.54 94.27 23,218 +0.53(+0.57%)
Jun 04, 2014 93.02 93.74 92.99 93.73 14,273 +0.68(+0.73%)
Jun 03, 2014 92.43 93.17 92.26 93.05 62,415 +0.53(+0.58%)
Jun 02, 2014 92.82 92.82 91.99 92.52 143,733 -0.04(-0.04%)
May 30, 2014 92.65 92.94 92.47 92.56 264,019 -0.15(-0.16%)
May 29, 2014 92.48 92.77 91.98 92.70 15,438 +0.53(+0.58%)
May 28, 2014 92.60 92.60 91.90 92.17 19,536 -0.18(-0.20%)
May 27, 2014 92.55 92.55 91.90 92.35 19,153 +0.57(+0.62%)
May 23, 2014 91.18 91.78 91.78 91.78 18,499 +0.69(+0.76%)
May 22, 2014 90.75 91.21 90.53 91.10 8,113 +0.54(+0.60%)
May 21, 2014 89.94 90.69 89.94 90.55 59,762 +0.82(+0.91%)
May 20, 2014 89.97 90.25 89.31 89.74 12,423 -0.27(-0.30%)
May 19, 2014 89.17 90.06 89.17 90.00 8,346 +0.78(+0.88%)
May 16, 2014 88.92 89.22 88.56 89.22 10,077 +0.06(+0.07%)
May 15, 2014 89.11 89.26 88.30 89.16 12,393 -0.23(-0.26%)
May 14, 2014 89.61 89.61 89.27 89.39 7,811 -0.56(-0.62%)
May 13, 2014 90.08 90.32 89.93 89.95 206,752 -0.01(-0.01%)
May 12, 2014 89.06 90.06 89.06 89.96 105,501 +1.33(+1.50%)
May 09, 2014 88.25 88.62 87.62 88.62 15,919 +0.79(+0.90%)
May 08, 2014 88.48 88.94 87.79 87.83 19,582 -0.72(-0.81%)
May 07, 2014 87.29 88.55 86.73 88.55 28,801 +1.32(+1.52%)
May 06, 2014 87.50 87.70 87.22 87.23 11,386 -0.29(-0.34%)
May 05, 2014 87.13 87.65 86.53 87.52 21,429 +0.29(+0.34%)
May 02, 2014 87.47 87.72 87.19 87.23 42,042 -0.18(-0.21%)
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.