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 (%)
Apr 28, 2017 26.82 26.99 26.82 26.98 43,231 +0.15(+0.57%)
Apr 27, 2017 26.88 27.07 26.82 26.83 32,600 -0.02(-0.07%)
Apr 26, 2017 26.84 27.06 26.78 26.85 139,269 +0.08(+0.29%)
Apr 25, 2017 26.61 26.83 26.59 26.77 78,623 +0.04(+0.15%)
Apr 24, 2017 26.78 26.80 26.71 26.73 79,718 +0.19(+0.73%)
Apr 21, 2017 26.63 26.65 26.49 26.53 32,177 -0.12(-0.46%)
Apr 20, 2017 26.45 26.71 26.35 26.66 46,720 +0.24(+0.91%)
Apr 19, 2017 26.36 26.53 26.35 26.41 48,365 +0.12(+0.46%)
Apr 18, 2017 26.49 26.49 26.19 26.29 41,214 -0.11(-0.40%)
Apr 17, 2017 26.22 26.40 26.22 26.40 55,639 +0.09(+0.35%)
Apr 13, 2017 26.40 26.43 26.30 26.31 39,461 -0.13(-0.50%)
Apr 12, 2017 26.49 26.53 26.33 26.44 47,479 -0.10(-0.36%)
Apr 11, 2017 26.39 26.54 26.34 26.54 159,242 +0.08(+0.29%)
Apr 10, 2017 26.33 26.52 26.33 26.46 56,699 +0.15(+0.56%)
Apr 07, 2017 26.33 26.37 26.21 26.31 92,911 -0.05(-0.19%)
Apr 06, 2017 26.23 26.38 26.14 26.36 68,634 +0.13(+0.49%)
Apr 05, 2017 26.24 26.51 26.21 26.23 96,334 +0.01(+0.03%)
Apr 04, 2017 26.36 26.38 26.17 26.23 49,476 -0.14(-0.53%)
Apr 03, 2017 26.36 26.49 26.30 26.37 332,417 +0.04(+0.16%)
Mar 31, 2017 26.36 26.39 26.30 26.32 168,197 -0.08(-0.31%)
Mar 30, 2017 26.20 26.43 26.20 26.41 41,229 +0.22(+0.82%)
Mar 29, 2017 26.22 26.26 26.12 26.19 29,258 -0.08(-0.31%)
Mar 28, 2017 26.12 26.30 26.02 26.27 66,876 +0.09(+0.34%)
Mar 27, 2017 25.77 26.19 25.77 26.18 101,631 +0.24(+0.91%)
Mar 24, 2017 25.82 26.03 25.71 25.95 89,691 +0.18(+0.69%)
Mar 23, 2017 25.85 25.98 25.73 25.77 85,052 -0.12(-0.46%)
Mar 22, 2017 25.93 25.93 25.77 25.89 93,565 -0.04(-0.14%)
Mar 21, 2017 26.31 26.35 25.84 25.92 215,974 -0.32(-1.23%)
Mar 20, 2017 26.48 26.48 26.22 26.25 36,713 -0.23(-0.87%)
Mar 17, 2017 26.52 26.52 26.45 26.48 51,043 -0.02(-0.09%)
Mar 16, 2017 26.71 26.71 26.45 26.50 67,661 -0.19(-0.71%)
Mar 15, 2017 26.43 26.73 26.43 26.69 66,713 +0.30(+1.15%)
Mar 14, 2017 26.44 26.44 26.30 26.39 106,881 -0.23(-0.88%)
Mar 13, 2017 26.59 26.66 26.54 26.62 48,863 +0.03(+0.12%)
Mar 10, 2017 26.65 26.69 26.47 26.59 75,165 +0.02(+0.09%)
Mar 09, 2017 26.56 26.70 26.50 26.57 93,626 -0.01(-0.04%)
Mar 08, 2017 26.56 26.70 26.56 26.58 116,957 +0.02(+0.07%)
Mar 07, 2017 26.73 26.75 26.56 26.56 115,134 -0.28(-1.03%)
Mar 06, 2017 26.86 27.04 26.74 26.84 338,418 -0.10(-0.36%)
Mar 03, 2017 26.76 26.95 26.76 26.93 113,718 +0.16(+0.60%)
Mar 02, 2017 26.83 26.88 26.73 26.77 97,105 -0.12(-0.44%)
Mar 01, 2017 26.81 26.96 26.81 26.89 164,303 +0.24(+0.89%)
Feb 28, 2017 26.76 26.78 26.63 26.65 138,796 -0.19(-0.69%)
Feb 27, 2017 26.59 26.85 26.57 26.84 151,710 +0.23(+0.88%)
Feb 24, 2017 26.39 26.61 26.39 26.61 70,962 +0.16(+0.60%)
Feb 23, 2017 26.41 26.47 26.32 26.45 67,095 +0.08(+0.30%)
Feb 22, 2017 26.42 26.44 26.34 26.37 54,380 -0.07(-0.26%)
Feb 21, 2017 26.01 26.45 26.01 26.44 136,779 +0.49(+1.88%)
Feb 17, 2017 25.95 25.95 25.95 0 -0.27(-1.03%)
Feb 16, 2017 26.21 26.31 26.01 26.22 173,595 -0.09(-0.34%)
Feb 15, 2017 26.06 26.34 26.05 26.31 99,795 +0.20(+0.77%)
Feb 14, 2017 25.82 26.14 25.82 26.11 115,241 +0.23(+0.90%)
Feb 13, 2017 25.85 25.93 25.84 25.87 68,221 +0.06(+0.25%)
Feb 10, 2017 25.83 25.88 25.72 25.81 113,763 -0.00(-0.02%)
Feb 09, 2017 25.55 25.85 25.52 25.81 64,400 +0.24(+0.95%)
Feb 08, 2017 25.40 25.57 25.31 25.57 66,973 +0.10(+0.39%)
Feb 07, 2017 25.57 25.58 25.41 25.47 77,172 -0.03(-0.12%)
Feb 06, 2017 25.80 25.81 25.44 25.50 265,301 -0.27(-1.06%)
Feb 03, 2017 25.65 25.77 25.64 25.77 80,717 +0.24(+0.94%)
Feb 02, 2017 25.64 25.65 25.47 25.53 95,669 -0.16(-0.63%)
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.