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 (%)
Sep 29, 2017 28.88 29.01 28.88 29.01 30,755 +0.12(+0.43%)
Sep 28, 2017 28.60 28.92 28.59 28.89 39,901 +0.26(+0.90%)
Sep 27, 2017 28.53 28.68 28.41 28.63 37,243 +0.23(+0.79%)
Sep 26, 2017 28.23 28.47 28.23 28.40 38,338 +0.24(+0.87%)
Sep 25, 2017 28.35 28.49 28.16 28.16 41,250 -0.33(-1.14%)
Sep 22, 2017 28.37 28.55 28.06 28.48 377,599 +0.10(+0.34%)
Sep 21, 2017 28.38 28.47 28.37 28.39 34,201 -0.01(-0.04%)
Sep 20, 2017 28.22 28.40 28.09 28.40 75,497 +0.22(+0.77%)
Sep 19, 2017 28.83 28.83 28.08 28.18 76,485 -0.67(-2.31%)
Sep 18, 2017 29.08 29.08 28.83 28.85 133,805 -0.18(-0.64%)
Sep 15, 2017 29.08 29.11 28.98 29.03 84,935 -0.05(-0.18%)
Sep 14, 2017 29.15 29.19 29.07 29.09 29,128 -0.06(-0.20%)
Sep 13, 2017 29.18 29.25 29.13 29.15 44,637 +0.04(+0.15%)
Sep 12, 2017 29.26 29.26 29.09 29.10 45,223 -0.13(-0.45%)
Sep 11, 2017 29.06 29.27 29.06 29.24 45,488 +0.30(+1.04%)
Sep 08, 2017 28.79 28.97 28.68 28.94 45,549 +0.12(+0.43%)
Sep 07, 2017 28.82 28.93 28.78 28.81 43,399 -0.01(-0.03%)
Sep 06, 2017 29.05 29.05 28.71 28.82 48,931 -0.13(-0.44%)
Sep 05, 2017 29.02 29.07 28.89 28.95 60,671 -0.10(-0.36%)
Sep 01, 2017 29.09 29.09 29.02 29.05 202,498 +0.05(+0.16%)
Aug 31, 2017 28.56 29.02 28.54 29.01 77,962 +0.54(+1.89%)
Aug 30, 2017 28.44 28.49 28.36 28.47 59,367 +0.00(+0.00%)
Aug 29, 2017 28.41 28.49 28.35 28.47 78,930 -0.05(-0.19%)
Aug 28, 2017 28.48 28.56 28.45 28.52 58,373 +0.11(+0.37%)
Aug 25, 2017 28.43 28.48 28.41 28.42 53,922 +0.05(+0.16%)
Aug 24, 2017 28.43 28.53 28.37 28.37 23,525 -0.01(-0.02%)
Aug 23, 2017 28.41 28.42 28.34 28.38 58,022 -0.11(-0.40%)
Aug 22, 2017 28.27 28.54 28.27 28.49 258,025 +0.25(+0.89%)
Aug 21, 2017 28.08 28.26 28.01 28.24 43,343 +0.18(+0.65%)
Aug 18, 2017 28.16 28.16 28.03 28.06 33,203 -0.08(-0.30%)
Aug 17, 2017 28.36 28.51 28.14 28.14 83,478 -0.27(-0.97%)
Aug 16, 2017 28.48 28.57 28.42 28.42 68,387 -0.06(-0.21%)
Aug 15, 2017 28.45 28.49 28.38 28.47 30,014 +0.06(+0.23%)
Aug 14, 2017 28.39 28.46 28.35 28.41 65,830 +0.17(+0.60%)
Aug 11, 2017 28.08 28.31 27.88 28.24 66,008 +0.15(+0.55%)
Aug 10, 2017 28.35 28.37 28.09 28.09 164,950 -0.35(-1.22%)
Aug 09, 2017 28.48 28.73 28.37 28.43 342,069 -0.10(-0.35%)
Aug 08, 2017 28.51 28.74 28.40 28.53 42,630 +0.02(+0.07%)
Aug 07, 2017 28.47 28.52 28.40 28.51 89,269 +0.04(+0.14%)
Aug 04, 2017 28.69 28.69 28.42 28.47 47,978 -0.14(-0.49%)
Aug 03, 2017 28.40 28.63 28.40 28.61 95,402 +0.22(+0.77%)
Aug 02, 2017 28.45 28.53 28.36 28.40 257,887 -0.06(-0.23%)
Aug 01, 2017 28.63 28.68 28.46 28.46 1,106,737 -0.11(-0.38%)
Jul 31, 2017 28.82 28.82 28.55 28.57 377,126 -0.24(-0.83%)
Jul 28, 2017 28.59 28.82 28.59 28.81 68,366 +0.24(+0.83%)
Jul 27, 2017 28.95 28.95 28.52 28.57 155,176 -0.43(-1.48%)
Jul 26, 2017 29.10 29.21 28.96 29.00 123,842 -0.33(-1.13%)
Jul 25, 2017 29.58 29.58 29.30 29.33 90,059 -0.21(-0.70%)
Jul 24, 2017 29.52 29.56 29.45 29.54 38,342 +0.02(+0.07%)
Jul 21, 2017 29.54 29.56 29.46 29.52 63,497 -0.04(-0.13%)
Jul 20, 2017 29.36 29.60 29.35 29.56 68,738 +0.20(+0.69%)
Jul 19, 2017 29.26 29.39 29.26 29.35 72,456 +0.18(+0.62%)
Jul 18, 2017 29.31 29.31 29.11 29.17 92,127 -0.15(-0.52%)
Jul 17, 2017 29.35 29.40 29.23 29.33 72,472 -0.01(-0.03%)
Jul 14, 2017 29.25 29.38 29.21 29.33 103,887 +0.14(+0.46%)
Jul 13, 2017 29.27 29.35 29.08 29.20 213,932 -0.06(-0.21%)
Jul 12, 2017 29.16 29.32 29.16 29.26 118,530 +0.21(+0.72%)
Jul 11, 2017 29.00 29.13 28.97 29.05 142,769 +0.05(+0.16%)
Jul 10, 2017 29.09 29.11 28.94 29.00 82,398 -0.12(-0.40%)
Jul 07, 2017 28.89 29.13 28.88 29.12 116,192 +0.28(+0.97%)
Jul 06, 2017 29.25 29.26 28.78 28.84 198,087 -0.49(-1.69%)
Jul 05, 2017 29.22 29.37 29.16 29.33 264,412 +0.14(+0.49%)
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.