US Healthcare Providers Ishares ETF (NY: IHF )

54.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 60.14 60.14 59.00 59.21 71,651 +0.21(+0.35%)
Jun 28, 2012 57.70 59.04 57.31 59.00 129,042 +0.86(+1.47%)
Jun 27, 2012 57.57 58.76 57.57 58.14 39,142 +0.77(+1.35%)
Jun 26, 2012 57.03 57.56 56.71 57.37 33,746 +0.44(+0.77%)
Jun 25, 2012 57.29 57.67 56.88 56.93 51,726 -1.08(-1.87%)
Jun 22, 2012 57.51 58.17 57.33 58.01 286,038 +0.95(+1.66%)
Jun 21, 2012 58.41 58.45 57.07 57.07 12,691 -1.25(-2.14%)
Jun 20, 2012 58.31 58.69 58.10 58.31 14,436 -0.15(-0.25%)
Jun 19, 2012 58.16 58.71 58.05 58.46 62,505 +0.64(+1.11%)
Jun 18, 2012 57.26 57.87 57.26 57.82 24,288 +0.28(+0.48%)
Jun 15, 2012 57.24 57.76 57.24 57.54 37,700 +0.26(+0.46%)
Jun 14, 2012 56.48 57.44 56.48 57.28 30,797 +0.91(+1.61%)
Jun 13, 2012 56.54 56.92 56.25 56.37 14,125 -0.25(-0.43%)
Jun 12, 2012 55.95 56.68 55.77 56.61 21,847 +0.56(+1.01%)
Jun 11, 2012 56.87 56.87 55.89 56.05 12,233 -0.78(-1.38%)
Jun 08, 2012 55.84 57.02 55.84 56.83 22,816 +0.93(+1.66%)
Jun 07, 2012 56.70 56.70 55.83 55.90 17,254 -0.45(-0.79%)
Jun 06, 2012 55.43 56.39 55.43 56.35 9,862 +1.16(+2.11%)
Jun 05, 2012 53.99 55.26 53.99 55.19 16,961 +0.94(+1.73%)
Jun 04, 2012 54.41 54.55 53.97 54.25 92,953 -0.01(-0.02%)
Jun 01, 2012 54.39 54.92 54.25 54.26 27,050 -1.20(-2.17%)
May 31, 2012 55.88 55.88 55.10 55.46 18,168 -0.42(-0.75%)
May 30, 2012 56.15 56.30 55.74 55.88 25,996 -0.76(-1.35%)
May 29, 2012 56.33 56.71 56.14 56.64 20,189 +0.61(+1.09%)
May 25, 2012 55.64 56.26 55.61 56.03 33,420 +0.41(+0.74%)
May 24, 2012 55.19 55.99 55.10 55.62 72,379 +0.48(+0.87%)
May 23, 2012 54.78 55.29 54.34 55.14 91,201 -0.03(-0.05%)
May 22, 2012 55.37 55.99 54.98 55.17 18,333 -0.14(-0.25%)
May 21, 2012 54.25 55.33 53.71 55.30 22,877 +1.25(+2.31%)
May 18, 2012 55.09 55.09 53.95 54.06 32,629 -0.84(-1.52%)
May 17, 2012 55.47 55.74 54.88 54.89 32,416 -0.57(-1.03%)
May 16, 2012 55.97 56.01 55.47 55.47 46,607 -0.31(-0.55%)
May 15, 2012 55.99 56.32 55.69 55.78 52,602 -0.30(-0.54%)
May 14, 2012 55.98 56.46 55.62 56.08 71,627 -0.42(-0.74%)
May 11, 2012 56.55 57.11 56.46 56.50 424,538 -0.10(-0.18%)
May 10, 2012 56.98 57.02 56.49 56.60 40,811 +0.01(+0.02%)
May 09, 2012 56.82 57.13 56.36 56.59 186,466 -0.78(-1.36%)
May 08, 2012 56.72 57.45 56.25 57.37 243,997 +0.35(+0.61%)
May 07, 2012 56.61 57.25 56.45 57.02 450,714 +0.15(+0.26%)
May 04, 2012 57.71 57.71 56.79 56.88 86,841 -1.02(-1.76%)
May 03, 2012 58.81 58.81 57.61 57.90 56,476 -1.12(-1.90%)
May 02, 2012 58.78 59.39 58.78 59.02 11,466 -0.01(-0.02%)
May 01, 2012 58.26 59.36 58.26 59.02 63,123 +0.68(+1.17%)
Apr 30, 2012 58.91 58.91 58.04 58.34 119,433 -0.85(-1.43%)
Apr 27, 2012 59.80 59.80 59.07 59.19 146,942 -0.55(-0.91%)
Apr 26, 2012 59.29 59.88 58.91 59.73 52,497 -0.61(-1.01%)
Apr 25, 2012 60.80 61.00 60.29 60.34 36,060 +0.20(+0.33%)
Apr 24, 2012 59.83 60.30 59.71 60.14 121,974 -0.09(-0.15%)
Apr 23, 2012 60.41 60.41 59.82 60.23 45,393 -0.67(-1.11%)
Apr 20, 2012 61.17 61.38 60.84 60.91 31,082 -0.03(-0.04%)
Apr 19, 2012 60.30 61.15 60.26 60.93 921,390 +0.60(+1.00%)
Apr 18, 2012 60.25 60.44 60.12 60.33 50,127 +0.02(+0.03%)
Apr 17, 2012 59.40 60.44 59.40 60.32 35,959 +1.29(+2.19%)
Apr 16, 2012 59.74 59.74 59.02 59.02 116,843 -0.45(-0.75%)
Apr 13, 2012 60.02 60.02 59.35 59.47 64,150 -0.66(-1.09%)
Apr 12, 2012 59.24 60.24 59.24 60.13 76,011 +0.90(+1.52%)
Apr 11, 2012 59.13 59.49 59.07 59.22 112,934 +0.55(+0.95%)
Apr 10, 2012 59.56 59.64 58.55 58.67 98,949 -0.98(-1.65%)
Apr 09, 2012 60.40 60.40 59.63 59.65 99,894 -1.56(-2.56%)
Apr 05, 2012 61.08 61.30 60.88 61.22 76,709 +0.05(+0.07%)
Apr 04, 2012 61.44 61.44 60.99 61.17 97,353 -0.61(-0.99%)
Apr 03, 2012 61.67 61.89 61.41 61.78 54,120 +0.36(+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.