iShares US Healthcare Providers $93.42

down -1.28


17/4/2014 06:40 PM  |  NYSEARCA : IHF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHF historical data

Date Open High Low Close Volume
4/17/201493.7894.0392.2493.4293,234
4/16/201495.5895.8894.3294.7049,579
4/15/201494.9395.5093.8495.3744,907
4/14/201495.0595.3293.9094.8737,926
4/11/201495.0495.6093.5694.3962,354
4/10/201497.8598.2095.3995.6628,028
4/9/201497.6298.2396.9698.0523,204
4/8/201496.4497.1695.5396.9546,623
4/7/201497.5397.8195.9696.3730,784
4/4/2014100.16100.1997.5897.7548,829
4/3/201499.3999.7299.1099.61336,776
4/2/2014100.29100.2999.2399.3314,887
4/1/201499.7599.7599.2399.5231,480
3/31/201498.4699.0798.2398.8440,052
3/28/201497.5598.6497.3797.7224,600
3/27/201497.7497.7596.7997.1711,893
3/26/201497.9198.5697.6097.8311,340
3/25/201497.8898.4896.6997.2390,205
3/24/201499.3999.3997.2897.6025,287
3/21/201499.56100.0598.5798.5936,404
3/20/201498.1999.6098.1999.0714,874
3/19/201497.3998.8797.3698.4224,665
3/18/201496.3197.3696.3197.2811,631
3/17/201495.2696.0595.2695.7711,649
3/14/201495.6995.7194.9995.0112,873
3/13/201496.9596.9795.4995.5828,030
3/12/201496.5496.7896.3796.7710,550
3/11/201497.0597.5796.6596.7110,861
3/10/201496.4796.8696.2896.869,645
3/7/201497.2997.2996.5096.6417,551
3/6/201497.0897.4096.7596.8414,276
3/5/201496.5696.9396.5496.9010,640
3/4/201496.4197.3296.4196.9613,780
3/3/201495.2996.0095.0195.6278,164
2/28/201495.6496.9295.6496.1515,368
2/27/201495.3995.5895.0795.4010,290
2/26/201494.6095.6294.5995.2030,266
2/25/201495.6495.6594.5094.54106,297
2/24/201493.9296.4093.9295.7919,526
2/21/201494.2194.2693.9393.9430,646
2/20/201493.7094.2993.2194.1237,891
2/19/201494.0294.4193.4893.5329,679
2/18/201493.8194.5393.8194.0726,537
2/14/201492.3093.8092.3093.6516,922
2/13/201490.9092.5190.9092.4340,596
2/12/201491.6192.3991.1391.1420,368
2/11/201490.9291.6790.6691.6114,693
2/10/201490.9290.9890.3590.9413,280
2/7/201491.2491.2490.3290.7814,550
2/6/201491.0091.5390.8091.5317,028
2/5/201490.3591.2389.6890.9216,183
2/4/201491.0691.0689.9390.6794,795
2/3/201493.0093.0490.7690.89152,858
1/31/201492.4093.2192.1692.9017,115
1/30/201493.2793.8593.1693.3718,147
1/29/201492.4393.2291.9092.1114,099
1/28/201492.7193.2892.6492.7548,862
1/27/201492.5293.0391.8992.5738,962
1/24/201494.0694.0692.4092.6923,514
1/23/201494.6894.6893.9894.4616,749
1/22/201494.8994.9094.4694.7417,124
1/21/201495.1095.1094.2194.7620,053
1/17/201494.9494.9494.2194.5440,375
1/16/201495.4995.6894.3594.4818,655
1/15/201495.2895.4095.1095.2215,917
1/14/201494.5595.0394.2294.9514,594
1/13/201494.8895.2593.9394.1240,083
1/10/201495.3595.3594.5094.9053,527
1/9/201494.6295.2494.5795.2428,927
1/8/201494.0094.2893.8194.2217,409
1/7/201492.5994.1892.5994.1252,765
1/6/201493.2993.2992.3592.4315,711
1/3/201492.9093.4792.9093.2210,418
1/2/201493.1693.2892.5792.6245,252
12/31/201392.9493.3992.8093.2520,779
12/30/201392.6592.8792.2492.808,493
12/27/201392.8793.0192.5792.6711,603
12/26/201392.6892.7492.3792.5814,152
12/24/201392.1392.4192.1392.289,027
12/23/201391.8592.1491.7392.0529,279
12/20/201390.4291.5090.3391.4268,634
12/19/201390.5690.5689.8990.2027,613
12/18/201389.7190.7689.5490.7211,341
12/17/201390.1690.1689.0689.3714,043
12/16/201390.0290.3789.8790.199,874
12/13/201389.7890.5189.5089.6919,475
12/12/201390.4790.5789.4189.7322,328
12/11/201392.3892.3890.4390.5330,362
12/10/201392.8592.9592.5392.5313,526
12/9/201392.5093.1992.5092.8212,062
12/6/201392.3792.4892.0692.2610,712
12/5/201391.9592.0091.3491.3511,491
12/4/201392.2892.6391.6092.246,335
12/3/201392.7792.7792.2992.6172,103
12/2/201393.1893.4392.8793.0512,503
11/29/201393.6093.7393.2893.338,405
11/27/201393.2893.4193.1293.249,912
11/26/201392.8193.6092.8093.3020,195
11/25/201392.4393.0392.3592.8119,194
11/22/201391.3692.0691.1492.0322,747
Trading Center