Skip to main content

US Healthcare Providers Ishares ETF (NY: IHF )

57.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 12.93 12.93 12.68 12.73 333,259 +0.04(+0.35%)
Jun 28, 2012 12.40 12.69 12.32 12.68 600,189 +0.18(+1.47%)
Jun 27, 2012 12.38 12.63 12.38 12.50 182,055 +0.17(+1.35%)
Jun 26, 2012 12.26 12.38 12.19 12.33 156,958 +0.09(+0.77%)
Jun 25, 2012 12.32 12.40 12.23 12.24 240,586 -0.23(-1.87%)
Jun 22, 2012 12.37 12.51 12.33 12.47 1,330,392 +0.20(+1.66%)
Jun 21, 2012 12.56 12.57 12.27 12.27 59,027 -0.27(-2.14%)
Jun 20, 2012 12.54 12.62 12.49 12.54 67,147 -0.03(-0.25%)
Jun 19, 2012 12.50 12.62 12.48 12.57 290,717 +0.13(+1.07%)
Jun 18, 2012 12.32 12.45 12.32 12.44 112,924 +0.06(+0.48%)
Jun 15, 2012 12.31 12.42 12.31 12.38 175,284 +0.06(+0.46%)
Jun 14, 2012 12.15 12.35 12.15 12.32 143,189 +0.20(+1.61%)
Jun 13, 2012 12.16 12.24 12.10 12.12 65,676 -0.05(-0.43%)
Jun 12, 2012 12.03 12.19 11.99 12.18 101,579 +0.12(+1.01%)
Jun 11, 2012 12.23 12.23 12.02 12.06 56,876 -0.17(-1.38%)
Jun 08, 2012 12.01 12.26 12.01 12.22 106,081 +0.20(+1.66%)
Jun 07, 2012 12.20 12.20 12.01 12.02 80,221 -0.10(-0.79%)
Jun 06, 2012 11.92 12.13 11.92 12.12 45,852 +0.25(+2.11%)
Jun 05, 2012 11.61 11.89 11.61 11.87 78,862 +0.20(+1.73%)
Jun 04, 2012 11.70 11.73 11.61 11.67 432,176 -0.00(-0.02%)
Jun 01, 2012 11.70 11.81 11.67 11.67 125,767 -0.26(-2.17%)
May 31, 2012 12.02 12.02 11.85 11.93 84,473 -0.09(-0.75%)
May 30, 2012 12.08 12.11 11.99 12.02 120,866 -0.16(-1.35%)
May 29, 2012 12.12 12.20 12.07 12.18 93,867 +0.13(+1.09%)
May 25, 2012 11.97 12.10 11.96 12.05 155,383 +0.09(+0.74%)
May 24, 2012 11.87 12.04 11.85 11.96 336,520 +0.10(+0.87%)
May 23, 2012 11.78 11.89 11.69 11.86 424,029 -0.01(-0.05%)
May 22, 2012 11.91 12.04 11.82 11.87 85,240 -0.03(-0.25%)
May 21, 2012 11.67 11.90 11.55 11.89 106,367 +0.27(+2.31%)
May 18, 2012 11.85 11.85 11.60 11.63 151,709 -0.18(-1.52%)
May 17, 2012 11.93 11.99 11.80 11.81 150,717 -0.12(-1.03%)
May 16, 2012 12.04 12.05 11.93 11.93 216,696 -0.07(-0.55%)
May 15, 2012 12.04 12.11 11.98 12.00 244,569 -0.06(-0.54%)
May 14, 2012 12.04 12.14 11.96 12.06 333,024 -0.09(-0.74%)
May 11, 2012 12.16 12.28 12.14 12.15 1,973,841 -0.02(-0.18%)
May 10, 2012 12.25 12.26 12.15 12.17 189,747 +0.00(+0.02%)
May 09, 2012 12.22 12.29 12.12 12.17 866,953 -0.17(-1.36%)
May 08, 2012 12.20 12.36 12.10 12.34 1,134,439 +0.07(+0.61%)
May 07, 2012 12.18 12.31 12.14 12.26 2,095,545 +0.03(+0.26%)
May 04, 2012 12.41 12.41 12.21 12.23 403,760 -0.22(-1.76%)
May 03, 2012 12.65 12.65 12.39 12.45 262,579 -0.24(-1.90%)
May 02, 2012 12.64 12.77 12.64 12.69 53,314 -0.00(-0.02%)
May 01, 2012 12.53 12.77 12.53 12.70 293,483 +0.15(+1.17%)
Apr 30, 2012 12.67 12.67 12.48 12.55 555,291 -0.18(-1.43%)
Apr 27, 2012 12.86 12.86 12.70 12.73 683,190 -0.12(-0.91%)
Apr 26, 2012 12.75 12.88 12.67 12.85 244,078 -0.13(-1.01%)
Apr 25, 2012 13.08 13.12 12.97 12.98 167,659 +0.04(+0.33%)
Apr 24, 2012 12.87 12.97 12.84 12.94 567,107 -0.02(-0.15%)
Apr 23, 2012 12.99 12.99 12.87 12.96 211,054 -0.14(-1.11%)
Apr 20, 2012 13.16 13.20 13.09 13.10 144,513 -0.01(-0.05%)
Apr 19, 2012 12.97 13.15 12.96 13.11 4,283,901 +0.13(+0.99%)
Apr 18, 2012 12.96 13.00 12.93 12.98 233,060 +0.00(+0.03%)
Apr 17, 2012 12.78 13.00 12.78 12.97 167,189 +0.28(+2.19%)
Apr 16, 2012 12.85 12.85 12.69 12.70 543,250 -0.10(-0.75%)
Apr 13, 2012 12.91 12.91 12.77 12.79 298,261 -0.14(-1.09%)
Apr 12, 2012 12.74 12.96 12.74 12.93 353,405 +0.19(+1.52%)
Apr 11, 2012 12.72 12.79 12.70 12.74 525,077 +0.12(+0.95%)
Apr 10, 2012 12.81 12.83 12.59 12.62 460,054 -0.21(-1.65%)
Apr 09, 2012 12.99 12.99 12.83 12.83 464,449 -0.34(-2.56%)
Apr 05, 2012 13.14 13.18 13.09 13.17 356,651 +0.01(+0.07%)
Apr 04, 2012 13.21 13.21 13.12 13.16 452,633 -0.13(-0.99%)
Apr 03, 2012 13.26 13.31 13.21 13.29 251,627 +0.08(+0.59%)
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.