Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Healthcare Providers Ishares ETF
(NY:
IHF
)
57.63
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2008
6.646
6.878
6.429
6.810
56,671
+0.22(+3.35%)
Oct 30, 2008
6.462
6.593
6.378
6.589
432,444
+0.16(+2.46%)
Oct 29, 2008
6.311
6.573
6.243
6.431
186,919
-0.02(-0.33%)
Oct 28, 2008
6.274
6.452
5.967
6.452
742,894
+0.36(+5.90%)
Oct 27, 2008
6.515
6.515
6.092
6.092
305,783
-0.53(-7.97%)
Oct 24, 2008
6.370
6.716
6.370
6.620
453,692
-0.15(-2.17%)
Oct 23, 2008
6.886
7.024
6.515
6.767
298,344
-0.15(-2.15%)
Oct 22, 2008
7.054
7.109
6.810
6.915
874,272
-0.55(-7.38%)
Oct 21, 2008
7.560
7.680
7.459
7.467
1,153,441
-0.04(-0.60%)
Oct 20, 2008
7.343
7.511
7.279
7.511
73,191
+0.23(+3.22%)
Oct 17, 2008
7.005
7.476
7.005
7.277
1,070,554
+0.07(+0.95%)
Oct 16, 2008
7.183
7.208
6.732
7.208
613,449
+0.14(+1.96%)
Oct 15, 2008
7.656
7.656
7.070
7.070
166,920
-0.63(-8.22%)
Oct 14, 2008
8.110
8.110
7.525
7.703
336,219
+0.16(+2.18%)
Oct 13, 2008
6.511
7.539
6.511
7.539
529,186
+0.97(+14.83%)
Oct 10, 2008
5.676
6.734
5.676
6.565
560,630
-0.16(-2.44%)
Oct 09, 2008
7.134
7.310
6.677
6.730
508,803
-0.58(-7.94%)
Oct 08, 2008
7.150
7.596
7.150
7.310
187,681
-0.16(-2.20%)
Oct 07, 2008
7.627
7.971
7.474
7.474
282,474
-0.40(-5.09%)
Oct 06, 2008
8.168
8.244
7.615
7.875
855,480
-0.49(-5.84%)
Oct 03, 2008
8.649
8.649
8.356
8.364
279,696
-0.15(-1.80%)
Oct 02, 2008
8.706
8.706
8.483
8.517
81,157
-0.21(-2.46%)
Oct 01, 2008
8.430
8.768
8.430
8.731
840,720
-0.04(-0.45%)
Sep 30, 2008
8.362
8.770
8.362
8.770
63,972
+0.17(+1.98%)
Sep 29, 2008
9.059
9.059
8.495
8.600
225,091
-0.42(-4.66%)
Sep 26, 2008
8.727
9.020
8.727
9.020
0
+0.15(+1.74%)
Sep 25, 2008
8.863
8.987
8.863
8.866
134,401
+0.04(+0.47%)
Sep 24, 2008
9.042
9.042
8.790
8.825
100,072
-0.02(-0.20%)
Sep 23, 2008
8.848
9.346
8.843
8.843
465,781
-0.17(-1.91%)
Sep 22, 2008
9.622
9.622
8.991
9.015
89,144
-0.23(-2.52%)
Sep 19, 2008
18.31
18.31
8.687
9.247
0
+0.09(+1.00%)
Sep 18, 2008
8.923
9.194
8.770
9.155
588,283
+0.21(+2.36%)
Sep 17, 2008
9.258
9.258
8.944
8.944
148,906
-0.37(-3.93%)
Sep 16, 2008
9.361
9.376
9.097
9.310
192,623
-0.13(-1.37%)
Sep 15, 2008
9.159
9.597
8.946
9.439
878,882
-0.25(-2.63%)
Sep 12, 2008
9.636
9.702
9.550
9.693
208,693
-0.01(-0.11%)
Sep 11, 2008
9.417
9.708
9.411
9.705
146,905
+0.18(+1.93%)
Sep 10, 2008
9.466
9.589
9.466
9.521
152,119
+0.05(+0.49%)
Sep 09, 2008
9.597
9.791
9.474
9.475
401,901
-0.17(-1.79%)
Sep 08, 2008
9.515
9.665
9.359
9.648
313,416
+0.27(+2.88%)
Sep 05, 2008
9.417
9.417
9.243
9.378
0
-0.07(-0.70%)
Sep 04, 2008
9.607
9.636
9.417
9.445
234,515
-0.26(-2.70%)
Sep 03, 2008
9.691
9.736
9.652
9.706
261,922
+0.05(+0.55%)
Sep 02, 2008
9.646
9.814
9.605
9.654
1,043,853
+0.00(+0.00%)
Aug 29, 2008
9.646
9.806
9.646
9.654
63,143
-0.06(-0.64%)
Aug 28, 2008
9.613
9.722
9.613
9.716
95,483
+0.11(+1.18%)
Aug 27, 2008
9.583
9.652
9.476
9.603
228,616
+0.04(+0.47%)
Aug 26, 2008
9.495
9.636
9.474
9.558
242,036
+0.03(+0.35%)
Aug 25, 2008
9.640
9.660
9.497
9.525
244,174
-0.27(-2.72%)
Aug 22, 2008
9.753
9.818
9.736
9.791
294,164
+0.09(+0.95%)
Aug 21, 2008
9.585
9.714
9.583
9.699
72,189
+0.06(+0.67%)
Aug 20, 2008
9.792
9.796
9.577
9.634
396,662
-0.12(-1.27%)
Aug 19, 2008
9.902
9.902
9.660
9.758
292,179
-0.14(-1.38%)
Aug 18, 2008
10.06
10.29
9.855
9.895
294,333
-0.17(-1.66%)
Aug 15, 2008
9.968
10.08
9.968
10.06
0
+0.15(+1.52%)
Aug 14, 2008
9.820
9.955
9.775
9.912
461,008
+0.07(+0.71%)
Aug 13, 2008
9.855
9.869
9.757
9.841
282,203
-0.03(-0.28%)
Aug 12, 2008
9.972
10.01
9.858
9.869
385,334
-0.08(-0.79%)
Aug 11, 2008
9.914
10.03
9.800
9.947
156,294
+0.07(+0.67%)
Aug 08, 2008
9.611
9.906
9.611
9.880
80,272
+0.31(+3.27%)
Aug 07, 2008
9.626
9.646
9.533
9.568
167,206
-0.02(-0.24%)
Aug 06, 2008
9.607
9.611
9.529
9.591
645,292
-0.04(-0.37%)
Aug 05, 2008
9.447
9.628
9.421
9.626
222,159
+0.20(+2.09%)
Aug 04, 2008
9.275
9.491
9.275
9.429
192,015
+0.16(+1.74%)
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
.