IHF Historical Prices | iShares Dow Jones U.S. Health C Stock

Dow

0.52% Nasdaq

1.11%

iShares Dow Jones US Healthcare Provider (IHF)

-NYSEArca

81.62 May 22, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	81.83	83.16	81.21	81.62	44,300	81.62
May 21, 2013	81.60	81.92	81.60	81.77	9,900	81.77
May 20, 2013	82.21	82.21	81.53	81.57	23,300	81.57
May 17, 2013	81.80	82.33	81.80	82.22	15,300	82.22
May 16, 2013	81.84	82.08	81.55	81.67	137,800	81.67
May 15, 2013	81.80	82.23	81.54	82.07	13,600	82.07
May 14, 2013	82.01	82.16	81.87	82.00	24,100	82.00
May 13, 2013	81.96	81.96	81.69	81.93	14,300	81.93
May 10, 2013	81.23	82.04	81.23	81.99	25,800	81.99
May 9, 2013	81.42	81.42	80.83	81.24	8,300	81.24
May 8, 2013	80.81	81.42	80.74	81.39	19,400	81.39
May 7, 2013	79.58	80.33	79.58	80.14	6,900	80.14
May 6, 2013	79.60	80.06	79.36	79.64	15,500	79.64
May 3, 2013	79.76	79.88	79.28	79.30	21,700	79.30
May 2, 2013	78.87	79.56	78.87	79.46	18,700	79.46
May 1, 2013	78.93	79.25	78.26	78.35	16,300	78.35
Apr 30, 2013	78.58	78.70	77.98	78.69	23,800	78.69
Apr 29, 2013	78.22	78.98	78.18	78.21	23,300	78.21
Apr 26, 2013	77.43	77.94	77.36	77.65	8,800	77.65
Apr 25, 2013	77.42	77.74	77.25	77.54	32,100	77.54
Apr 24, 2013	77.23	77.29	76.92	77.01	19,400	77.01
Apr 23, 2013	76.23	76.78	76.23	76.60	15,400	76.60
Apr 22, 2013	76.53	76.53	75.24	75.83	29,600	75.83
Apr 19, 2013	75.62	76.37	75.62	76.32	19,500	76.32
Apr 18, 2013	76.30	76.30	75.23	75.62	53,200	75.62
Apr 17, 2013	77.65	77.75	76.63	77.01	43,400	77.01
Apr 16, 2013	77.03	78.09	76.54	78.07	105,600	78.07
Apr 15, 2013	78.35	78.56	76.65	76.67	23,900	76.67
Apr 12, 2013	79.00	79.00	78.42	78.76	13,000	78.76
Apr 11, 2013	78.34	79.12	78.34	79.11	26,100	79.11
Apr 10, 2013	78.09	78.43	77.89	78.30	26,100	78.30
Apr 9, 2013	77.98	78.51	77.90	78.07	14,700	78.07
Apr 8, 2013	77.76	77.86	76.96	77.83	17,800	77.83
Apr 5, 2013	77.39	77.80	77.30	77.63	38,300	77.63
Apr 4, 2013	78.03	78.60	77.65	78.08	35,700	78.08
Apr 3, 2013	79.25	79.25	77.83	77.98	42,800	77.98
Apr 2, 2013	79.23	80.30	78.92	79.14	97,400	79.14
Apr 1, 2013	76.85	78.01	76.23	77.63	18,000	77.63
Mar 28, 2013	76.50	76.71	76.39	76.67	54,700	76.67
Mar 27, 2013	75.79	76.45	75.71	76.36	18,300	76.36
Mar 26, 2013	75.32	76.04	75.32	75.96	22,200	75.96
Mar 25, 2013	75.31	75.64	75.09	75.17	15,800	75.17
Mar 25, 2013	0.039 Dividend
Mar 22, 2013	75.38	75.49	74.88	75.12	3,300	75.08
Mar 21, 2013	75.51	75.68	75.07	75.26	53,700	75.22
Mar 20, 2013	75.96	76.01	75.48	75.66	7,200	75.62
Mar 19, 2013	75.55	75.91	75.31	75.54	17,000	75.50
Mar 18, 2013	75.18	75.82	75.13	75.43	15,200	75.39
Mar 15, 2013	75.80	75.97	75.61	75.80	5,200	75.76
Mar 14, 2013	75.70	75.75	75.41	75.71	22,300	75.67
Mar 13, 2013	75.37	75.57	75.23	75.48	29,400	75.44
Mar 12, 2013	74.88	75.34	74.82	75.29	10,000	75.25
Mar 11, 2013	74.63	75.00	74.63	74.87	21,200	74.83
Mar 8, 2013	74.12	74.55	74.07	74.45	14,700	74.41
Mar 7, 2013	73.92	74.19	73.79	73.98	8,900	73.94
Mar 6, 2013	73.64	73.84	73.58	73.64	19,200	73.60
Mar 5, 2013	73.05	73.55	72.96	73.42	77,400	73.38
Mar 4, 2013	72.71	72.86	72.46	72.74	94,000	72.70
Mar 1, 2013	72.54	73.05	71.81	72.81	43,300	72.77
Feb 28, 2013	72.56	73.02	72.41	72.60	8,500	72.56
Feb 27, 2013	71.53	72.63	71.50	72.53	9,300	72.49
Feb 26, 2013	71.74	71.76	70.90	71.63	100,000	71.59
Feb 25, 2013	73.12	73.12	71.50	71.50	50,700	71.46
Feb 22, 2013	73.32	73.32	72.59	72.77	11,400	72.73
Feb 21, 2013	73.54	73.54	72.64	73.04	25,700	73.00
Feb 20, 2013	74.37	74.37	73.40	73.40	29,700	73.36
Feb 19, 2013	73.23	74.44	72.86	74.41	53,800	74.37
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IHF

Quotes

Charts

News & Info

ETF

Analyst

iShares Dow Jones US Healthcare Provider (IHF)