iShares U.S. Health Care Providers ETF Historical Stock Prices

(ETF)
IHF 
$130.775
*  
0.155
0.12%
Get IHF Alerts
*Delayed - data as of Jan. 17, 2017 14:39 ET  -  Find a broker to begin trading IHF now


Community Rating:
View:    IHF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:39 130.73 131.075 129.445 130.775 19,452
01/13/2017 130.72 131.29 130.72 130.93 24,190
01/12/2017 129.93 130.76 129.4998 130.68 21,788
01/11/2017 129.5 130.36 128.83 130.16 25,413
01/10/2017 128.57 130.01 128.14 129.4 24,909
01/09/2017 127.69 128.79 127.69 128.63 12,179
01/06/2017 127.89 128.31 127.57 127.88 16,942
01/05/2017 127.73 128.36 127.555 128.02 24,536
01/04/2017 126.05 128.04 126.0044 127.92 20,703
01/03/2017 126.2 126.2 124.5 125.78 40,508
12/30/2016 126.09 126.09 124.96 125.28 34,243
12/29/2016 126.15 126.55 125.7182 125.87 10,426
12/28/2016 127.37 127.37 125.921 126.07 88,418
12/27/2016 127.11 128 127.11 127.28 50,285
12/23/2016 125.88 127.18 125.88 127.17 33,358
12/22/2016 125.98 126.48 125.27 125.8999 25,941
12/21/2016 126.1 126.3 125.4164 126 20,395
12/20/2016 126.3 127.25 126.22 126.33 73,126
12/19/2016 126.94 127.91 125.84 126.1 22,932
12/16/2016 126 126.9 126 126.79 19,002
12/15/2016 125.28 126.37 124.82 125.91 21,208
12/14/2016 126.93 126.93 125 125.1034 72,190
12/13/2016 127.03 127.65 126.73 127.11 28,215
12/12/2016 127.13 127.93 126.672 126.99 23,822
12/09/2016 127.52 127.77 126.6826 127.57 23,645
12/08/2016 126.9 127.7445 126.28 127.31 42,642
12/07/2016 126.95 127.89 126 126.68 37,144
12/06/2016 127.12 127.337 126.38 127.01 16,128
12/05/2016 127.44 127.44 125.99 126.87 35,533
12/02/2016 127.12 128.38 127.01 127.05 146,352
12/01/2016 126.68 127.76 126.68 127.46 43,549
11/30/2016 127.74 127.74 126.43 126.54 41,819
11/29/2016 125.8 127.66 125.8 127.34 59,788
11/28/2016 126 126.0299 124.9501 125.25 27,330
11/25/2016 126.3 126.55 126.2 126.38 9,751
11/23/2016 124.45 126.02 124.45 126.02 20,106
11/22/2016 124.83 125.27 124.3057 124.91 26,344
11/21/2016 124.22 124.93 124.06 124.63 32,564
11/18/2016 124.83 124.83 123.805 123.87 23,298
11/17/2016 123.76 124.83 123.54 124.75 23,101
11/16/2016 123.47 123.86 123.39 123.5 23,812
11/15/2016 123.23 124.05 122.53 123.82 76,415
11/14/2016 120.05 123.29 120.05 123.06 108,240
11/11/2016 120.34 120.35 118.75 119.35 51,854
11/10/2016 118.73 120.29 118.5 120.09 125,688
11/09/2016 113 118.26 111.4 117.82 402,671
11/08/2016 117.33 120.01 117.33 119.66 69,082
11/07/2016 116.21 118.6402 116.21 118.3 69,445
11/04/2016 113.88 115.4196 113.84 114.55 32,684
11/03/2016 115.7 116.73 113.59 113.76 42,572
11/02/2016 114.65 116.66 114.65 115.7 31,942
11/01/2016 117.21 117.33 114.14 115.07 83,699
10/31/2016 116.52 117.24 116.52 117.24 58,620
10/28/2016 117.57 117.9 115.63 116.15 35,942
10/27/2016 119.76 119.76 117.82 117.99 53,040
10/26/2016 121.77 121.77 119.55 119.89 23,964
10/25/2016 122.56 123.17 121.94 122.07 36,656
10/24/2016 123.05 123.27 122.57 122.68 353,142
10/21/2016 122.43 122.8 121.93 122.72 275,623
10/20/2016 122.85 123.52 122.85 123.27 292,969
10/19/2016 122.81 123.4399 122.0301 123.01 106,442
10/18/2016 120.94 123.25 120.94 122.89 86,567
10/17/2016 119.9 119.94 119.22 119.44 318,072
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?