Skip to main content

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 (%)
Jun 30, 2015 28.18 28.24 27.99 28.04 699,663 +0.07(+0.24%)
Jun 29, 2015 28.32 28.45 27.96 27.97 1,144,736 -0.49(-1.72%)
Jun 26, 2015 28.78 28.79 28.44 28.46 875,830 -0.09(-0.32%)
Jun 25, 2015 27.81 28.63 27.68 28.55 1,558,960 +0.88(+3.18%)
Jun 24, 2015 28.05 28.05 27.63 27.67 601,488 -0.41(-1.46%)
Jun 23, 2015 28.23 28.23 27.98 28.08 836,543 +0.01(+0.03%)
Jun 22, 2015 28.16 28.62 28.05 28.07 1,733,994 +0.21(+0.75%)
Jun 19, 2015 27.76 27.94 27.74 27.87 727,043 +0.11(+0.40%)
Jun 18, 2015 27.63 27.81 27.63 27.76 1,144,512 +0.20(+0.73%)
Jun 17, 2015 27.64 27.77 27.46 27.56 523,930 -0.06(-0.23%)
Jun 16, 2015 27.49 27.72 27.45 27.62 523,206 +0.21(+0.77%)
Jun 15, 2015 26.76 27.55 26.74 27.41 857,784 +0.45(+1.65%)
Jun 12, 2015 27.16 27.18 26.95 26.96 723,230 -0.27(-0.99%)
Jun 11, 2015 27.17 27.30 27.16 27.24 492,289 +0.13(+0.48%)
Jun 10, 2015 26.90 27.14 26.84 27.11 480,221 +0.31(+1.16%)
Jun 09, 2015 26.76 26.83 26.63 26.79 345,274 +0.02(+0.09%)
Jun 08, 2015 26.84 26.97 26.77 26.77 490,621 -0.07(-0.27%)
Jun 05, 2015 26.71 26.86 26.55 26.84 1,386,134 +0.11(+0.42%)
Jun 04, 2015 26.93 26.93 26.67 26.73 187,353 -0.21(-0.78%)
Jun 03, 2015 27.04 27.04 26.85 26.94 154,596 -0.02(-0.06%)
Jun 02, 2015 27.15 27.15 26.92 26.96 1,232,976 -0.27(-0.99%)
Jun 01, 2015 27.24 27.33 26.96 27.23 1,087,093 +0.05(+0.18%)
May 29, 2015 26.79 27.45 26.51 27.18 502,164 +0.38(+1.42%)
May 28, 2015 26.75 26.87 26.61 26.80 1,801,334 -0.00(-0.01%)
May 27, 2015 26.63 26.85 26.63 26.80 380,102 +0.24(+0.91%)
May 26, 2015 26.77 26.77 26.50 26.56 334,124 -0.27(-1.02%)
May 22, 2015 26.73 26.83 26.83 26.83 415,526 +0.08(+0.29%)
May 21, 2015 26.73 26.82 26.69 26.75 154,912 +0.00(+0.00%)
May 20, 2015 26.67 26.84 26.61 26.75 392,093 +0.10(+0.36%)
May 19, 2015 26.49 26.77 26.45 26.66 969,440 +0.20(+0.74%)
May 18, 2015 26.13 26.47 26.10 26.46 1,837,870 +0.31(+1.18%)
May 15, 2015 26.11 26.19 25.96 26.15 1,754,479 +0.11(+0.41%)
May 14, 2015 25.89 26.05 25.89 26.04 179,023 +0.34(+1.30%)
May 13, 2015 25.69 25.80 25.64 25.71 143,119 +0.05(+0.21%)
May 12, 2015 25.54 25.74 25.48 25.65 155,998 -0.00(-0.01%)
May 11, 2015 25.58 25.76 25.58 25.65 185,202 +0.04(+0.14%)
May 08, 2015 25.53 25.70 25.48 25.62 157,624 +0.32(+1.27%)
May 07, 2015 25.10 25.40 25.01 25.30 215,686 +0.18(+0.70%)
May 06, 2015 25.22 25.24 24.96 25.12 279,498 -0.01(-0.03%)
May 05, 2015 25.59 25.59 25.13 25.13 220,346 -0.48(-1.86%)
May 04, 2015 25.40 25.69 25.40 25.61 375,911 +0.26(+1.04%)
May 01, 2015 25.34 25.43 25.22 25.34 551,660 +0.13(+0.52%)
Apr 30, 2015 25.54 25.73 25.17 25.21 398,426 -0.44(-1.72%)
Apr 29, 2015 26.24 26.28 25.43 25.65 369,670 -0.66(-2.52%)
Apr 28, 2015 26.19 26.34 25.65 26.31 196,903 +0.20(+0.77%)
Apr 27, 2015 26.59 26.64 26.06 26.11 241,652 -0.40(-1.49%)
Apr 24, 2015 26.48 26.54 26.40 26.51 222,044 +0.06(+0.24%)
Apr 23, 2015 26.12 26.49 26.12 26.45 200,013 +0.16(+0.61%)
Apr 22, 2015 26.36 26.37 26.13 26.28 176,958 -0.05(-0.17%)
Apr 21, 2015 26.19 26.42 26.20 26.33 185,187 +0.14(+0.52%)
Apr 20, 2015 26.23 26.31 26.17 26.19 491,310 +0.09(+0.35%)
Apr 17, 2015 26.23 26.25 25.90 26.10 333,986 -0.30(-1.12%)
Apr 16, 2015 26.37 26.48 26.31 26.40 348,404 +0.22(+0.82%)
Apr 15, 2015 26.47 26.54 26.15 26.18 301,712 -0.16(-0.60%)
Apr 14, 2015 26.32 26.42 26.17 26.34 763,839 -0.01(-0.05%)
Apr 13, 2015 26.39 26.61 26.35 26.35 328,041 -0.02(-0.07%)
Apr 10, 2015 26.29 26.37 26.25 26.37 188,200 +0.09(+0.33%)
Apr 09, 2015 26.17 26.35 26.09 26.29 191,483 +0.13(+0.50%)
Apr 08, 2015 26.02 26.23 26.02 26.15 221,182 +0.17(+0.67%)
Apr 07, 2015 26.27 26.34 25.97 25.98 203,057 -0.18(-0.69%)
Apr 06, 2015 25.86 26.25 25.79 26.16 290,506 +0.17(+0.65%)
Apr 02, 2015 25.92 25.99 25.99 25.99 480,786 +0.12(+0.45%)
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.