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 (%)
Sep 30, 2015 24.16 24.41 24.08 24.30 370,957 +0.38(+1.58%)
Sep 29, 2015 23.95 24.25 23.68 23.92 699,175 +0.01(+0.02%)
Sep 28, 2015 24.94 24.99 23.67 23.92 1,332,281 -1.17(-4.68%)
Sep 25, 2015 26.07 26.07 24.97 25.09 946,534 -0.79(-3.04%)
Sep 24, 2015 26.16 26.19 25.69 25.88 309,518 -0.47(-1.79%)
Sep 23, 2015 26.22 26.46 26.11 26.35 317,914 +0.17(+0.64%)
Sep 22, 2015 26.14 26.25 26.04 26.18 231,919 -0.24(-0.89%)
Sep 21, 2015 26.49 26.65 26.15 26.42 253,443 +0.06(+0.22%)
Sep 18, 2015 26.48 26.68 26.29 26.36 337,445 -0.40(-1.50%)
Sep 17, 2015 26.55 27.05 26.53 26.76 256,054 +0.20(+0.77%)
Sep 16, 2015 26.46 26.56 26.37 26.55 192,903 +0.12(+0.47%)
Sep 15, 2015 26.25 26.51 26.14 26.43 265,766 +0.26(+0.99%)
Sep 14, 2015 26.24 26.29 26.10 26.17 672,857 -0.05(-0.17%)
Sep 11, 2015 25.90 26.22 25.88 26.22 387,667 +0.22(+0.85%)
Sep 10, 2015 25.94 26.18 25.93 26.00 500,122 +0.01(+0.04%)
Sep 09, 2015 26.45 26.45 25.96 25.99 1,354,504 -0.18(-0.69%)
Sep 08, 2015 25.93 26.18 25.83 26.17 698,807 +0.63(+2.45%)
Sep 04, 2015 25.52 25.54 25.54 25.54 390,007 -0.23(-0.90%)
Sep 03, 2015 25.77 26.10 25.70 25.77 2,472,802 +0.09(+0.36%)
Sep 02, 2015 25.53 25.68 25.26 25.68 405,266 +0.40(+1.60%)
Sep 01, 2015 25.45 25.64 25.18 25.28 1,950,864 -0.66(-2.56%)
Aug 31, 2015 26.15 26.41 25.89 25.94 393,912 -0.32(-1.21%)
Aug 28, 2015 26.21 26.29 26.05 26.26 820,194 -0.04(-0.16%)
Aug 27, 2015 26.04 26.39 25.84 26.30 2,223,946 +0.51(+1.96%)
Aug 26, 2015 25.83 25.83 25.09 25.79 1,576,120 +0.71(+2.82%)
Aug 25, 2015 25.51 26.33 25.07 25.09 1,163,533 -0.16(-0.62%)
Aug 24, 2015 26.09 26.09 18.83 25.24 2,928,831 -1.12(-4.23%)
Aug 21, 2015 26.62 26.73 26.36 26.36 1,634,841 -0.53(-1.96%)
Aug 20, 2015 27.45 27.52 26.87 26.88 847,662 -0.77(-2.80%)
Aug 19, 2015 27.76 27.82 27.53 27.66 2,614,913 -0.25(-0.88%)
Aug 18, 2015 27.73 28.10 27.73 27.90 604,435 +0.12(+0.44%)
Aug 17, 2015 27.32 27.79 27.23 27.78 729,329 +0.44(+1.61%)
Aug 14, 2015 27.20 27.35 27.19 27.34 136,288 +0.12(+0.44%)
Aug 13, 2015 27.25 27.39 27.18 27.22 354,305 -0.00(-0.01%)
Aug 12, 2015 27.19 27.26 26.85 27.23 1,651,298 -0.17(-0.61%)
Aug 11, 2015 27.38 27.48 27.24 27.39 190,899 -0.13(-0.46%)
Aug 10, 2015 27.51 27.63 27.45 27.52 234,830 +0.15(+0.56%)
Aug 07, 2015 27.46 27.50 27.16 27.36 1,353,169 -0.15(-0.55%)
Aug 06, 2015 27.89 27.90 27.37 27.52 329,681 -0.34(-1.20%)
Aug 05, 2015 27.72 28.01 27.66 27.85 345,975 +0.31(+1.13%)
Aug 04, 2015 27.58 27.67 27.47 27.54 286,357 +0.10(+0.38%)
Aug 03, 2015 27.48 27.61 27.31 27.44 818,302 -0.02(-0.07%)
Jul 31, 2015 27.36 27.65 27.36 27.46 244,236 +0.20(+0.73%)
Jul 30, 2015 27.28 27.33 27.07 27.26 213,550 -0.07(-0.24%)
Jul 29, 2015 27.36 27.41 27.19 27.32 298,083 +0.07(+0.24%)
Jul 28, 2015 27.07 27.26 26.75 27.26 1,291,445 +0.31(+1.16%)
Jul 27, 2015 26.97 27.05 26.82 26.94 379,490 -0.18(-0.67%)
Jul 24, 2015 27.45 27.45 27.05 27.13 412,398 -0.42(-1.53%)
Jul 23, 2015 27.74 27.80 27.49 27.55 201,911 -0.05(-0.20%)
Jul 22, 2015 27.42 27.67 27.42 27.60 215,391 +0.11(+0.41%)
Jul 21, 2015 27.63 27.64 27.25 27.49 543,813 -0.19(-0.69%)
Jul 20, 2015 27.93 27.93 27.64 27.68 488,529 -0.19(-0.68%)
Jul 17, 2015 27.88 27.97 27.78 27.87 582,238 -0.07(-0.25%)
Jul 16, 2015 28.09 28.09 27.79 27.94 585,215 -0.10(-0.36%)
Jul 15, 2015 28.22 28.22 27.99 28.04 442,722 -0.08(-0.27%)
Jul 14, 2015 27.85 28.17 27.85 28.12 674,800 +0.27(+0.99%)
Jul 13, 2015 28.00 28.00 27.68 27.84 800,622 +0.06(+0.23%)
Jul 10, 2015 27.64 27.81 27.60 27.78 513,403 +0.41(+1.51%)
Jul 09, 2015 27.46 27.55 27.36 27.36 612,618 +0.18(+0.65%)
Jul 08, 2015 27.43 27.52 27.13 27.19 1,743,003 -0.44(-1.60%)
Jul 07, 2015 27.83 27.85 27.09 27.63 647,565 -0.14(-0.51%)
Jul 06, 2015 27.66 27.93 27.49 27.77 642,788 -0.16(-0.58%)
Jul 02, 2015 28.41 27.93 27.93 27.93 443,538 -0.29(-1.04%)
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.