Skip to main content

US Healthcare Providers Ishares ETF (NY: IHF )

52.34 -0.18 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 126.31 127.11 126.31 127.05 9,181 +0.72(+0.57%)
Apr 27, 2017 126.59 127.47 126.30 126.33 6,923 -0.08(-0.07%)
Apr 26, 2017 126.38 127.42 126.09 126.41 29,576 +0.37(+0.29%)
Apr 25, 2017 125.31 126.33 125.22 126.04 16,697 +0.19(+0.15%)
Apr 24, 2017 126.10 126.19 125.79 125.85 16,929 +0.91(+0.73%)
Apr 21, 2017 125.39 125.50 124.74 124.94 6,833 -0.57(-0.46%)
Apr 20, 2017 124.55 125.78 124.10 125.52 9,922 +1.14(+0.91%)
Apr 19, 2017 124.14 124.90 124.06 124.38 10,271 +0.56(+0.46%)
Apr 18, 2017 124.73 124.73 123.31 123.81 8,752 -0.50(-0.40%)
Apr 17, 2017 123.45 124.31 123.45 124.31 11,816 +0.43(+0.35%)
Apr 13, 2017 124.31 124.46 123.84 123.88 8,380 -0.63(-0.51%)
Apr 12, 2017 124.72 124.92 123.97 124.51 10,083 -0.45(-0.36%)
Apr 11, 2017 124.28 124.96 124.05 124.96 33,818 +0.36(+0.29%)
Apr 10, 2017 123.97 124.90 123.97 124.60 12,041 +0.69(+0.56%)
Apr 07, 2017 124.00 124.17 123.40 123.91 19,731 -0.23(-0.19%)
Apr 06, 2017 123.50 124.23 123.08 124.14 14,575 +0.61(+0.49%)
Apr 05, 2017 123.57 124.83 123.41 123.53 20,458 +0.04(+0.03%)
Apr 04, 2017 124.12 124.24 123.22 123.49 10,507 -0.66(-0.53%)
Apr 03, 2017 124.12 124.71 123.86 124.15 70,595 +0.19(+0.16%)
Mar 31, 2017 124.10 124.29 123.83 123.95 35,720 -0.39(-0.31%)
Mar 30, 2017 123.35 124.47 123.35 124.34 8,755 +1.02(+0.82%)
Mar 29, 2017 123.47 123.66 122.98 123.33 6,213 -0.38(-0.31%)
Mar 28, 2017 122.97 123.84 122.50 123.70 14,202 +0.43(+0.35%)
Mar 27, 2017 121.33 123.33 121.33 123.28 21,583 +1.11(+0.91%)
Mar 24, 2017 121.56 122.58 121.05 122.17 19,047 +0.87(+0.72%)
Mar 23, 2017 121.71 122.28 121.11 121.30 18,068 -0.55(-0.46%)
Mar 22, 2017 122.05 122.05 121.29 121.85 19,876 -0.17(-0.14%)
Mar 21, 2017 123.83 124.03 121.65 122.03 45,880 -1.52(-1.23%)
Mar 20, 2017 124.67 124.67 123.42 123.55 7,799 -1.09(-0.87%)
Mar 17, 2017 124.86 124.86 124.49 124.64 10,843 -0.11(-0.09%)
Mar 16, 2017 125.74 125.74 124.50 124.75 14,373 -0.90(-0.71%)
Mar 15, 2017 124.42 125.81 124.42 125.64 14,172 +1.42(+1.15%)
Mar 14, 2017 124.45 124.45 123.80 124.22 22,705 -1.10(-0.88%)
Mar 13, 2017 125.14 125.51 124.94 125.32 10,380 +0.15(+0.12%)
Mar 10, 2017 125.46 125.65 124.59 125.17 15,967 +0.11(+0.09%)
Mar 09, 2017 125.04 125.71 124.74 125.06 19,889 -0.05(-0.04%)
Mar 08, 2017 125.02 125.70 125.02 125.11 24,846 +0.08(+0.07%)
Mar 07, 2017 125.81 125.93 125.02 125.02 24,458 -1.30(-1.03%)
Mar 06, 2017 126.46 127.29 125.87 126.33 71,892 -0.46(-0.36%)
Mar 03, 2017 125.97 126.88 125.95 126.79 24,157 +0.76(+0.60%)
Mar 02, 2017 126.28 126.53 125.82 126.03 20,628 -0.55(-0.44%)
Mar 01, 2017 126.22 126.93 126.22 126.58 34,904 +1.12(+0.89%)
Feb 28, 2017 125.97 126.05 125.38 125.47 29,485 -0.88(-0.69%)
Feb 27, 2017 125.14 126.40 125.06 126.34 32,228 +1.10(+0.88%)
Feb 24, 2017 124.23 125.25 124.22 125.25 15,075 +0.75(+0.60%)
Feb 23, 2017 124.32 124.62 123.87 124.50 14,253 +0.37(+0.30%)
Feb 22, 2017 124.35 124.47 123.99 124.13 11,552 -0.32(-0.26%)
Feb 21, 2017 122.44 124.51 122.44 124.45 29,057 +2.30(+1.88%)
Feb 17, 2017 122.15 122.15 122.15 0 -1.27(-1.03%)
Feb 16, 2017 123.39 123.86 122.44 123.42 36,878 -0.42(-0.34%)
Feb 15, 2017 122.69 124.01 122.63 123.84 21,200 +0.94(+0.77%)
Feb 14, 2017 121.54 123.04 121.54 122.90 24,481 +1.10(+0.90%)
Feb 13, 2017 121.71 122.06 121.63 121.80 14,492 +0.31(+0.25%)
Feb 10, 2017 121.57 121.81 121.05 121.49 24,167 -0.02(-0.02%)
Feb 09, 2017 120.28 121.69 120.13 121.51 13,681 +1.15(+0.95%)
Feb 08, 2017 119.57 120.37 119.13 120.37 14,227 +0.47(+0.39%)
Feb 07, 2017 120.39 120.39 119.60 119.89 16,394 -0.14(-0.12%)
Feb 06, 2017 121.47 121.48 119.77 120.04 56,359 -1.28(-1.06%)
Feb 03, 2017 120.75 121.33 120.67 121.32 17,147 +1.13(+0.94%)
Feb 02, 2017 120.67 120.75 119.88 120.19 20,323 -0.77(-0.63%)
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.