US Healthcare Providers Ishares ETF (NY: IHF )

54.54 +0.09 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 129.73 129.73 128.91 129.51 6,980 -0.25(-0.19%)
May 30, 2017 130.20 130.49 129.72 129.76 4,160 -0.66(-0.50%)
May 26, 2017 130.88 130.94 130.07 130.42 9,063 -0.55(-0.42%)
May 25, 2017 130.19 131.39 130.16 130.97 8,184 +1.04(+0.80%)
May 24, 2017 129.45 130.02 129.22 129.93 6,457 +0.39(+0.30%)
May 23, 2017 129.47 129.61 129.11 129.54 4,542 +0.27(+0.21%)
May 22, 2017 128.83 129.45 128.83 129.27 7,923 +0.35(+0.27%)
May 19, 2017 128.42 129.59 128.39 128.92 5,408 +0.66(+0.51%)
May 18, 2017 127.43 128.88 127.43 128.26 9,136 +0.66(+0.51%)
May 17, 2017 128.00 128.59 127.09 127.61 15,204 -1.42(-1.10%)
May 16, 2017 130.51 130.51 129.01 129.03 11,949 -1.43(-1.10%)
May 15, 2017 130.45 130.56 130.21 130.46 8,221 +0.06(+0.04%)
May 12, 2017 131.03 131.21 130.37 130.41 13,609 -0.95(-0.72%)
May 11, 2017 131.19 131.45 130.41 131.36 53,291 -0.02(-0.01%)
May 10, 2017 130.59 131.44 130.59 131.38 14,857 +1.03(+0.79%)
May 09, 2017 130.56 130.64 130.31 130.35 15,902 +0.39(+0.30%)
May 08, 2017 129.90 130.15 129.47 129.96 11,291 -0.01(-0.01%)
May 05, 2017 129.79 130.04 129.56 129.97 8,188 +0.44(+0.34%)
May 04, 2017 129.05 129.58 128.65 129.54 21,407 +0.77(+0.60%)
May 03, 2017 129.87 130.23 128.66 128.77 18,841 -1.07(-0.83%)
May 02, 2017 128.09 129.89 128.09 129.84 56,339 +2.02(+1.58%)
May 01, 2017 127.46 128.02 127.06 127.83 69,502 +0.71(+0.56%)
Apr 28, 2017 126.38 127.17 126.38 127.11 9,176 +0.72(+0.57%)
Apr 27, 2017 126.65 127.54 126.37 126.39 6,919 -0.08(-0.07%)
Apr 26, 2017 126.44 127.49 126.15 126.48 29,561 +0.37(+0.29%)
Apr 25, 2017 125.38 126.39 125.28 126.11 16,688 +0.19(+0.15%)
Apr 24, 2017 126.16 126.25 125.86 125.91 16,921 +0.91(+0.73%)
Apr 21, 2017 125.45 125.56 124.80 125.01 6,830 -0.57(-0.46%)
Apr 20, 2017 124.62 125.85 124.16 125.58 9,916 +1.14(+0.91%)
Apr 19, 2017 124.20 124.97 124.12 124.44 10,266 +0.56(+0.46%)
Apr 18, 2017 124.79 124.79 123.38 123.88 8,748 -0.50(-0.40%)
Apr 17, 2017 123.52 124.38 123.52 124.38 11,810 +0.43(+0.35%)
Apr 13, 2017 124.38 124.53 123.91 123.94 8,376 -0.63(-0.50%)
Apr 12, 2017 124.78 124.99 124.03 124.57 10,078 -0.45(-0.36%)
Apr 11, 2017 124.34 125.03 124.11 125.03 33,801 +0.36(+0.29%)
Apr 10, 2017 124.03 124.96 124.03 124.66 12,035 +0.69(+0.56%)
Apr 07, 2017 124.06 124.24 123.46 123.97 19,721 -0.23(-0.19%)
Apr 06, 2017 123.56 124.30 123.15 124.20 14,568 +0.61(+0.49%)
Apr 05, 2017 123.64 124.89 123.47 123.59 20,448 +0.04(+0.03%)
Apr 04, 2017 124.18 124.30 123.28 123.55 10,501 -0.66(-0.53%)
Apr 03, 2017 124.18 124.78 123.92 124.21 70,559 +0.19(+0.16%)
Mar 31, 2017 124.17 124.35 123.90 124.02 35,702 -0.39(-0.31%)
Mar 30, 2017 123.42 124.53 123.42 124.41 8,751 +1.02(+0.82%)
Mar 29, 2017 123.54 123.72 123.05 123.39 6,210 -0.38(-0.31%)
Mar 28, 2017 123.04 123.91 122.56 123.77 14,195 +0.42(+0.34%)
Mar 27, 2017 121.39 123.40 121.39 123.34 21,572 +1.11(+0.91%)
Mar 24, 2017 121.62 122.65 121.11 122.23 19,038 +0.87(+0.72%)
Mar 23, 2017 121.77 122.34 121.18 121.36 18,059 -0.55(-0.45%)
Mar 22, 2017 122.11 122.11 121.35 121.92 19,866 -0.18(-0.14%)
Mar 21, 2017 123.89 124.10 121.71 122.09 45,857 -1.52(-1.23%)
Mar 20, 2017 124.74 124.74 123.48 123.61 7,795 -1.09(-0.87%)
Mar 17, 2017 124.92 124.92 124.55 124.70 10,838 -0.11(-0.09%)
Mar 16, 2017 125.81 125.81 124.56 124.81 14,366 -0.90(-0.71%)
Mar 15, 2017 124.49 125.87 124.49 125.71 14,165 +1.42(+1.15%)
Mar 14, 2017 124.51 124.51 123.86 124.28 22,693 -1.10(-0.88%)
Mar 13, 2017 125.21 125.58 125.00 125.38 10,375 +0.15(+0.12%)
Mar 10, 2017 125.52 125.71 124.65 125.23 15,959 +0.11(+0.09%)
Mar 09, 2017 125.11 125.77 124.80 125.12 19,879 -0.05(-0.04%)
Mar 08, 2017 125.09 125.76 125.09 125.17 24,833 +0.08(+0.07%)
Mar 07, 2017 125.87 125.99 125.09 125.09 24,446 -1.30(-1.03%)
Mar 06, 2017 126.52 127.35 125.94 126.39 71,855 -0.46(-0.36%)
Mar 03, 2017 126.04 126.95 126.01 126.85 24,145 +0.76(+0.60%)
Mar 02, 2017 126.34 126.59 125.88 126.09 20,618 -0.56(-0.44%)
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.