US Healthcare Providers Ishares ETF (NY: IHF )

266.57 USD +3.79 (+1.44%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 133.34 134.66 132.00 132.24 77,266 -1.62(-1.21%)
Aug 28, 2015 133.62 134.01 132.82 133.86 160,881 -0.22(-0.16%)
Aug 27, 2015 132.75 134.52 131.75 134.08 436,227 +2.58(+1.96%)
Aug 26, 2015 131.67 131.67 127.91 131.50 309,156 +3.61(+2.82%)
Aug 25, 2015 130.05 134.26 127.82 127.89 228,227 -0.80(-0.62%)
Aug 24, 2015 133.03 133.03 96.02 128.69 574,490 -5.69(-4.23%)
Aug 21, 2015 135.72 136.27 134.37 134.38 320,674 -2.68(-1.96%)
Aug 20, 2015 139.94 140.29 136.99 137.06 166,269 -3.95(-2.80%)
Aug 19, 2015 141.53 141.81 140.34 141.01 512,915 -1.25(-0.88%)
Aug 18, 2015 141.39 143.24 141.39 142.26 118,560 +0.63(+0.44%)
Aug 17, 2015 139.29 141.68 138.82 141.63 143,058 +2.24(+1.61%)
Aug 14, 2015 138.67 139.44 138.60 139.39 26,733 +0.61(+0.44%)
Aug 13, 2015 138.90 139.63 138.57 138.78 69,497 -0.02(-0.01%)
Aug 12, 2015 138.62 138.96 136.86 138.80 323,902 -0.85(-0.61%)
Aug 11, 2015 139.60 140.11 138.86 139.65 37,445 -0.64(-0.46%)
Aug 10, 2015 140.27 140.87 139.95 140.29 46,062 +0.78(+0.56%)
Aug 07, 2015 140.02 140.18 138.44 139.51 265,424 -0.77(-0.55%)
Aug 06, 2015 142.21 142.23 139.55 140.28 64,667 -1.71(-1.20%)
Aug 05, 2015 141.32 142.82 141.02 141.99 67,863 +1.58(+1.13%)
Aug 04, 2015 140.61 141.08 140.03 140.41 56,169 +0.53(+0.38%)
Aug 03, 2015 140.11 140.76 139.24 139.88 160,510 -0.10(-0.07%)
Jul 31, 2015 139.48 140.94 139.48 139.98 47,907 +1.02(+0.73%)
Jul 30, 2015 139.08 139.34 138.00 138.96 41,888 -0.34(-0.24%)
Jul 29, 2015 139.50 139.72 138.60 139.30 58,469 +0.34(+0.24%)
Jul 28, 2015 138.02 138.97 136.35 138.96 253,317 +1.60(+1.16%)
Jul 27, 2015 137.52 137.90 136.75 137.36 74,437 -0.93(-0.67%)
Jul 24, 2015 139.93 139.93 137.90 138.29 80,892 -2.15(-1.53%)
Jul 23, 2015 141.41 141.75 140.15 140.44 39,605 -0.28(-0.20%)
Jul 22, 2015 139.80 141.05 139.80 140.72 42,249 +0.58(+0.41%)
Jul 21, 2015 140.86 140.91 138.95 140.14 106,669 -0.98(-0.69%)
Jul 20, 2015 142.41 142.41 140.93 141.12 95,825 -0.97(-0.68%)
Jul 17, 2015 142.12 142.61 141.65 142.09 114,206 -0.35(-0.25%)
Jul 16, 2015 143.22 143.22 141.67 142.44 114,790 -0.51(-0.36%)
Jul 15, 2015 143.88 143.88 142.68 142.95 86,840 -0.39(-0.27%)
Jul 14, 2015 141.97 143.64 141.97 143.34 132,362 +1.40(+0.99%)
Jul 13, 2015 142.73 142.73 141.10 141.94 157,042 +0.33(+0.23%)
Jul 10, 2015 140.90 141.76 140.70 141.61 100,704 +2.10(+1.51%)
Jul 09, 2015 139.99 140.46 139.48 139.51 120,165 +0.90(+0.65%)
Jul 08, 2015 139.85 140.28 138.33 138.61 341,890 -2.26(-1.60%)
Jul 07, 2015 141.88 141.96 138.13 140.87 127,020 -0.72(-0.51%)
Jul 06, 2015 140.99 142.39 140.13 141.59 126,083 -0.82(-0.58%)
Jul 02, 2015 144.82 142.41 142.41 142.41 87,000 -1.49(-1.04%)
Jul 01, 2015 144.25 144.28 143.22 143.90 163,867 +0.95(+0.66%)
Jun 30, 2015 143.66 143.97 142.70 142.95 137,239 +0.34(+0.24%)
Jun 29, 2015 144.40 145.06 142.56 142.61 224,540 -2.50(-1.72%)
Jun 26, 2015 146.73 146.77 144.98 145.11 171,794 -0.46(-0.32%)
Jun 25, 2015 141.76 145.96 141.13 145.57 305,790 +4.49(+3.18%)
Jun 24, 2015 143.00 143.00 140.85 141.08 117,982 -2.10(-1.47%)
Jun 23, 2015 143.91 143.91 142.66 143.18 164,077 +0.04(+0.03%)
Jun 22, 2015 143.58 145.94 142.99 143.14 340,100 +1.07(+0.75%)
Jun 19, 2015 141.54 142.47 141.41 142.07 142,600 +0.56(+0.40%)
Jun 18, 2015 140.88 141.81 140.88 141.51 224,481 +1.02(+0.73%)
Jun 17, 2015 140.94 141.58 140.00 140.49 102,762 -0.33(-0.23%)
Jun 16, 2015 140.18 141.32 139.96 140.82 102,620 +1.07(+0.77%)
Jun 15, 2015 136.46 140.48 136.34 139.75 168,243 +2.27(+1.65%)
Jun 12, 2015 138.50 138.58 137.42 137.48 141,852 -1.38(-0.99%)
Jun 11, 2015 138.53 139.18 138.49 138.86 96,556 +0.66(+0.48%)
Jun 10, 2015 137.17 138.35 136.84 138.20 94,189 +1.59(+1.16%)
Jun 09, 2015 136.46 136.79 135.75 136.61 67,721 +0.12(+0.09%)
Jun 08, 2015 136.84 137.51 136.49 136.49 96,229 -0.37(-0.27%)
Jun 05, 2015 136.16 136.94 135.38 136.86 271,872 +0.57(+0.42%)
Jun 04, 2015 137.31 137.31 135.96 136.29 36,747 -1.07(-0.78%)
Jun 03, 2015 137.86 137.86 136.87 137.36 30,322 -0.08(-0.06%)
Jun 02, 2015 138.44 138.44 137.27 137.44 241,832 -1.37(-0.99%)
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.