Skip to main content

US Healthcare Providers Ishares ETF (NY: IHF )

54.54 +0.09 (+0.17%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 113.86 114.94 112.84 114.56 77,739 +1.07(+0.94%)
Sep 29, 2016 114.64 114.81 113.19 113.49 134,395 -1.37(-1.19%)
Sep 28, 2016 114.53 114.90 113.66 114.86 34,625 +0.48(+0.42%)
Sep 27, 2016 113.52 114.40 113.51 114.38 88,420 +0.80(+0.71%)
Sep 26, 2016 114.14 114.34 113.36 113.58 164,248 -1.12(-0.97%)
Sep 23, 2016 115.18 115.65 114.68 114.69 33,057 -0.73(-0.63%)
Sep 22, 2016 114.67 115.52 114.67 115.42 352,492 +1.21(+1.06%)
Sep 21, 2016 113.08 114.31 112.86 114.21 394,085 +1.35(+1.19%)
Sep 20, 2016 114.12 114.12 112.69 112.86 43,252 -0.55(-0.48%)
Sep 19, 2016 113.90 114.53 113.26 113.41 20,704 -0.21(-0.19%)
Sep 16, 2016 112.07 113.83 112.07 113.62 51,870 +1.17(+1.04%)
Sep 15, 2016 111.44 112.63 110.94 112.45 80,563 +0.84(+0.75%)
Sep 14, 2016 112.39 112.50 111.30 111.61 418,416 -0.96(-0.85%)
Sep 13, 2016 113.29 113.29 111.96 112.57 255,342 -1.63(-1.43%)
Sep 12, 2016 112.36 114.36 112.31 114.20 49,720 +1.31(+1.16%)
Sep 09, 2016 113.78 113.87 112.89 112.89 19,352 -1.77(-1.55%)
Sep 08, 2016 114.24 114.75 114.06 114.67 107,636 +0.21(+0.18%)
Sep 07, 2016 113.48 114.63 113.41 114.46 133,864 +0.87(+0.77%)
Sep 06, 2016 114.16 114.16 113.18 113.58 153,435 -0.61(-0.53%)
Sep 02, 2016 112.71 114.19 114.19 114.19 171,354 +1.49(+1.32%)
Sep 01, 2016 113.52 113.65 112.39 112.71 445,293 -0.78(-0.69%)
Aug 31, 2016 113.78 113.78 112.79 113.49 32,166 -0.47(-0.41%)
Aug 30, 2016 113.49 114.06 113.47 113.96 59,888 +0.40(+0.35%)
Aug 29, 2016 112.73 113.88 112.62 113.57 35,519 +0.94(+0.84%)
Aug 26, 2016 113.10 113.52 111.97 112.62 232,736 -0.42(-0.37%)
Aug 25, 2016 114.16 114.16 112.88 113.04 38,098 -1.28(-1.12%)
Aug 24, 2016 115.64 116.05 114.31 114.32 18,400 -1.43(-1.24%)
Aug 23, 2016 115.82 116.23 115.73 115.75 19,264 +0.19(+0.17%)
Aug 22, 2016 115.16 115.87 115.16 115.56 26,830 +0.29(+0.25%)
Aug 19, 2016 115.10 115.37 114.54 115.28 27,163 -0.40(-0.34%)
Aug 18, 2016 114.86 116.03 114.71 115.67 37,304 +0.62(+0.54%)
Aug 17, 2016 115.94 115.94 114.46 115.05 83,384 -0.80(-0.69%)
Aug 16, 2016 116.52 116.52 115.67 115.86 45,768 -0.95(-0.81%)
Aug 15, 2016 116.69 117.08 116.67 116.81 146,002 +0.22(+0.19%)
Aug 12, 2016 116.04 116.94 115.72 116.59 495,216 +0.40(+0.34%)
Aug 11, 2016 116.43 116.72 115.73 116.19 23,528 +0.00(+0.00%)
Aug 10, 2016 116.52 116.73 115.99 116.19 36,421 -0.31(-0.26%)
Aug 09, 2016 116.80 117.13 116.38 116.49 16,737 -0.22(-0.19%)
Aug 08, 2016 117.61 117.73 116.60 116.72 20,102 -0.79(-0.68%)
Aug 05, 2016 116.85 117.81 116.85 117.51 26,915 +1.09(+0.94%)
Aug 04, 2016 116.95 116.95 116.22 116.42 44,297 -0.61(-0.52%)
Aug 03, 2016 115.86 117.24 115.77 117.03 21,674 +0.92(+0.79%)
Aug 02, 2016 117.55 117.81 115.70 116.11 161,148 -1.29(-1.10%)
Aug 01, 2016 118.81 118.97 117.33 117.40 37,743 -1.26(-1.06%)
Jul 29, 2016 117.92 118.95 117.87 118.65 315,510 -0.38(-0.32%)
Jul 28, 2016 118.31 119.35 118.17 119.03 21,260 +0.25(+0.21%)
Jul 27, 2016 119.84 119.85 118.33 118.78 54,959 -1.69(-1.40%)
Jul 26, 2016 120.50 120.66 119.63 120.47 19,866 -0.25(-0.21%)
Jul 25, 2016 122.14 122.14 120.62 120.72 20,878 -1.62(-1.32%)
Jul 22, 2016 120.56 122.61 120.56 122.34 47,489 +1.38(+1.14%)
Jul 21, 2016 119.52 121.61 119.52 120.96 55,593 +1.03(+0.86%)
Jul 20, 2016 119.16 120.29 119.16 119.93 19,381 +1.19(+1.01%)
Jul 19, 2016 119.46 119.48 117.83 118.73 29,795 -0.91(-0.76%)
Jul 18, 2016 119.42 119.81 118.92 119.64 25,851 +0.35(+0.29%)
Jul 15, 2016 119.75 120.11 119.14 119.29 24,420 -0.02(-0.02%)
Jul 14, 2016 120.36 120.66 119.27 119.31 37,227 -0.53(-0.44%)
Jul 13, 2016 119.37 119.86 119.26 119.84 82,162 +0.92(+0.78%)
Jul 12, 2016 119.17 119.17 118.67 118.91 30,457 +0.34(+0.29%)
Jul 11, 2016 118.92 119.44 118.53 118.57 250,778 -0.01(-0.01%)
Jul 08, 2016 117.13 118.72 116.62 118.58 188,060 +1.96(+1.68%)
Jul 07, 2016 117.57 118.43 116.11 116.62 56,799 -0.83(-0.71%)
Jul 06, 2016 115.97 117.87 115.97 117.45 21,055 +1.02(+0.87%)
Jul 05, 2016 117.02 117.02 115.75 116.44 37,384 -0.94(-0.80%)
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.