US Healthcare Providers Ishares ETF (NY: IHF )

260.58 USD -1.00 (-0.38%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 138.88 139.35 137.46 138.81 213,219 +0.25(+0.18%)
May 29, 2015 136.59 139.94 135.15 138.56 98,493 +1.94(+1.42%)
May 28, 2015 136.37 137.01 135.67 136.62 353,308 -0.01(-0.01%)
May 27, 2015 135.79 136.88 135.79 136.63 74,552 +1.23(+0.91%)
May 26, 2015 136.51 136.51 135.13 135.40 65,534 -1.39(-1.02%)
May 22, 2015 136.26 136.79 136.79 136.79 81,500 +0.39(+0.29%)
May 21, 2015 136.29 136.76 136.10 136.40 30,384 +0.00(+0.00%)
May 20, 2015 135.96 136.85 135.67 136.40 76,904 +0.50(+0.36%)
May 19, 2015 135.06 136.46 134.86 135.90 190,143 +1.00(+0.74%)
May 18, 2015 133.23 134.96 133.05 134.90 360,474 +1.58(+1.19%)
May 15, 2015 133.12 133.55 132.34 133.32 344,118 +0.54(+0.41%)
May 14, 2015 132.01 132.82 131.98 132.78 35,113 +1.71(+1.30%)
May 13, 2015 130.97 131.55 130.72 131.07 28,071 +0.28(+0.21%)
May 12, 2015 130.20 131.25 129.91 130.79 30,597 -0.01(-0.01%)
May 11, 2015 130.43 131.32 130.43 130.80 36,325 +0.18(+0.14%)
May 08, 2015 130.15 131.04 129.91 130.62 30,916 +1.64(+1.27%)
May 07, 2015 127.95 129.52 127.54 128.98 42,304 +0.90(+0.70%)
May 06, 2015 128.58 128.69 127.24 128.08 54,820 -0.04(-0.03%)
May 05, 2015 130.46 130.46 128.10 128.12 43,218 -2.43(-1.86%)
May 04, 2015 129.51 130.96 129.51 130.55 73,730 +1.34(+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.