US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 10.98 11.07 10.95 11.05 1,765,080 +0.01(+0.07%)
Feb 27, 2007 11.20 11.20 10.88 11.04 3,708,715 -0.26(-2.30%)
Feb 26, 2007 11.27 11.30 11.24 11.30 575,058 +0.00(+0.02%)
Feb 23, 2007 11.37 11.37 11.30 11.30 1,132,721 -0.07(-0.65%)
Feb 22, 2007 11.40 11.40 11.34 11.37 72,649 +0.01(+0.10%)
Feb 21, 2007 11.39 11.39 11.34 11.36 742,356 +0.04(+0.31%)
Feb 20, 2007 11.32 11.36 11.29 11.33 1,003,793 +0.04(+0.38%)
Feb 16, 2007 11.27 11.33 11.26 11.28 1,605,967 -0.02(-0.17%)
Feb 15, 2007 11.11 11.33 11.11 11.30 1,338,902 +0.24(+2.17%)
Feb 14, 2007 11.02 11.08 10.99 11.06 25,069 +0.08(+0.71%)
Feb 13, 2007 10.99 11.01 10.96 10.98 112,555 +0.04(+0.39%)
Feb 12, 2007 10.90 10.96 10.90 10.94 37,348 +0.06(+0.59%)
Feb 09, 2007 10.97 10.97 10.85 10.88 331,016 -0.04(-0.39%)
Feb 08, 2007 10.93 10.97 10.91 10.92 1,284,671 -0.04(-0.41%)
Feb 07, 2007 10.90 10.97 10.89 10.97 455,851 +0.10(+0.92%)
Feb 06, 2007 10.89 10.89 10.81 10.87 807,844 -0.01(-0.13%)
Feb 05, 2007 10.83 10.89 10.83 10.88 306,458 +0.08(+0.71%)
Feb 02, 2007 10.82 10.86 10.79 10.80 33,766 -0.01(-0.05%)
Feb 01, 2007 10.73 10.82 10.71 10.81 710,636 +0.08(+0.78%)
Jan 31, 2007 10.64 10.74 10.61 10.72 1,303,601 +0.07(+0.66%)
Jan 30, 2007 10.58 10.65 10.58 10.65 98,230 +0.10(+0.96%)
Jan 29, 2007 10.51 10.58 10.51 10.55 1,021,188 +0.05(+0.47%)
Jan 26, 2007 10.53 10.54 10.46 10.50 2,147,258 -0.03(-0.28%)
Jan 25, 2007 10.54 10.59 10.52 10.53 1,199,743 -0.01(-0.06%)
Jan 24, 2007 10.45 10.60 10.44 10.54 378,085 -0.01(-0.07%)
Jan 23, 2007 10.54 10.60 10.50 10.55 2,432,741 +0.01(+0.07%)
Jan 22, 2007 10.64 10.64 10.54 10.54 468,641 -0.10(-0.96%)
Jan 19, 2007 10.60 10.64 10.58 10.64 1,305,647 +0.04(+0.41%)
Jan 18, 2007 10.62 10.64 10.58 10.60 1,827,497 -0.16(-1.50%)
Jan 17, 2007 10.75 10.79 10.73 10.76 328,970 +0.04(+0.34%)
Jan 16, 2007 10.68 10.75 10.68 10.72 448,176 +0.07(+0.66%)
Jan 12, 2007 10.58 10.66 10.58 10.65 443,060 +0.05(+0.50%)
Jan 11, 2007 10.44 10.60 10.43 10.60 675,335 +0.19(+1.82%)
Jan 10, 2007 10.35 10.43 10.28 10.41 360,690 +0.04(+0.34%)
Jan 09, 2007 10.52 10.52 10.36 10.37 420,037 -0.13(-1.19%)
Jan 08, 2007 10.42 10.56 10.40 10.50 550,500 +0.07(+0.69%)
Jan 05, 2007 10.48 10.49 10.39 10.43 1,524,108 -0.08(-0.74%)
Jan 04, 2007 10.49 10.52 10.45 10.51 197,484 -0.01(-0.06%)
Jan 03, 2007 10.66 10.68 10.45 10.51 181,112 -0.10(-0.96%)
Dec 29, 2006 10.63 10.65 10.61 10.61 41,952 -0.02(-0.22%)
Dec 28, 2006 10.64 10.65 10.62 10.64 40,417 +0.02(+0.18%)
Dec 27, 2006 10.62 10.65 10.61 10.62 235,855 -0.00(-0.02%)
Dec 26, 2006 10.61 10.62 10.58 10.62 69,068 +0.03(+0.31%)
Dec 22, 2006 10.63 10.63 10.54 10.59 62,928 -0.05(-0.51%)
Dec 21, 2006 10.62 10.65 10.60 10.64 874,354 +0.04(+0.33%)
Dec 20, 2006 10.52 10.61 10.51 10.61 456,362 +0.11(+1.02%)
Dec 19, 2006 10.36 10.53 10.36 10.50 46,045 +0.12(+1.11%)
Dec 18, 2006 10.36 10.38 10.34 10.38 114,090 +0.10(+1.01%)
Dec 15, 2006 10.30 10.30 10.28 10.28 162,182 +0.02(+0.23%)
Dec 14, 2006 10.25 10.36 10.25 10.26 683,520 -0.00(-0.04%)
Dec 13, 2006 10.37 10.37 10.25 10.26 119,206 -0.03(-0.30%)
Dec 12, 2006 10.28 10.32 10.25 10.29 307,993 -0.01(-0.10%)
Dec 11, 2006 10.30 10.32 10.23 10.30 305,435 +0.02(+0.23%)
Dec 08, 2006 10.27 10.29 10.17 10.28 306,970 +0.03(+0.32%)
Dec 07, 2006 10.26 10.32 10.24 10.24 108,974 +0.02(+0.17%)
Dec 06, 2006 10.15 10.26 10.15 10.23 102,323 +0.07(+0.71%)
Dec 05, 2006 10.15 10.18 10.11 10.15 466,083 +0.01(+0.12%)
Dec 04, 2006 10.11 10.16 10.11 10.14 1,928,797 +0.08(+0.76%)
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.