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
+0.17 (+0.30%)
Official Closing Price
Updated: 4:10 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 (%)
Feb 26, 2010
9.577
9.690
9.570
9.630
158,048
+0.06(+0.59%)
Feb 25, 2010
9.439
9.577
9.425
9.574
592,043
+0.08(+0.84%)
Feb 24, 2010
9.472
9.500
9.376
9.493
247,305
+0.06(+0.62%)
Feb 23, 2010
9.544
9.544
9.392
9.435
344,103
-0.17(-1.75%)
Feb 22, 2010
9.550
9.640
9.495
9.603
922,124
+0.07(+0.72%)
Feb 19, 2010
9.505
9.548
9.472
9.534
214,874
-0.03(-0.31%)
Feb 18, 2010
9.533
9.609
9.523
9.564
361,120
+0.04(+0.43%)
Feb 17, 2010
9.417
9.624
9.417
9.523
940,511
+0.13(+1.44%)
Feb 16, 2010
9.435
9.435
9.259
9.388
307,845
+0.05(+0.59%)
Feb 12, 2010
9.319
9.333
9.333
9.333
123,811
-0.08(-0.85%)
Feb 11, 2010
9.284
9.425
9.261
9.413
156,150
+0.10(+1.11%)
Feb 10, 2010
9.327
9.366
9.187
9.310
162,725
-0.04(-0.42%)
Feb 09, 2010
9.325
9.390
9.194
9.349
738,166
+0.11(+1.14%)
Feb 08, 2010
9.261
9.364
9.218
9.243
191,969
-0.04(-0.40%)
Feb 05, 2010
9.298
9.319
9.099
9.280
802,390
-0.06(-0.63%)
Feb 04, 2010
9.503
9.536
9.331
9.339
430,572
-0.24(-2.51%)
Feb 03, 2010
9.685
9.685
9.536
9.579
530,941
-0.13(-1.33%)
Feb 02, 2010
9.558
9.726
9.507
9.708
295,868
+0.17(+1.76%)
Feb 01, 2010
9.503
9.550
9.337
9.540
462,430
+0.07(+0.74%)
Jan 29, 2010
9.554
9.607
9.454
9.470
233,358
-0.07(-0.72%)
Jan 28, 2010
9.638
9.738
9.495
9.538
666,586
-0.08(-0.81%)
Jan 27, 2010
9.546
9.667
9.482
9.617
673,268
+0.04(+0.43%)
Jan 26, 2010
9.619
9.652
9.544
9.576
889,973
-0.08(-0.87%)
Jan 25, 2010
9.701
9.710
9.615
9.660
588,083
+0.00(+0.02%)
Jan 22, 2010
9.753
9.867
9.628
9.658
691,885
-0.12(-1.22%)
Jan 21, 2010
10.07
10.09
9.765
9.777
1,741,858
-0.27(-2.65%)
Jan 20, 2010
10.27
10.27
9.974
10.04
1,416,725
-0.17(-1.63%)
Jan 19, 2010
10.12
10.24
10.10
10.21
813,666
+0.20(+1.99%)
Jan 15, 2010
10.08
10.01
10.01
10.01
219,995
-0.08(-0.78%)
Jan 14, 2010
9.923
10.09
9.923
10.09
483,417
+0.16(+1.59%)
Jan 13, 2010
9.791
9.943
9.753
9.929
176,231
+0.18(+1.84%)
Jan 12, 2010
9.877
9.882
9.712
9.749
825,372
-0.16(-1.64%)
Jan 11, 2010
9.939
10.08
9.892
9.912
378,233
-0.01(-0.06%)
Jan 08, 2010
9.873
9.986
9.804
9.918
780,789
+0.05(+0.52%)
Jan 07, 2010
9.636
9.871
9.636
9.867
737,010
+0.22(+2.23%)
Jan 06, 2010
9.648
9.704
9.619
9.652
276,130
-0.01(-0.10%)
Jan 05, 2010
9.710
9.753
9.636
9.661
284,285
-0.04(-0.45%)
Jan 04, 2010
9.601
9.708
9.559
9.705
895,131
+0.24(+2.54%)
Dec 31, 2009
9.591
9.464
9.464
9.464
410,828
-0.14(-1.47%)
Dec 30, 2009
9.603
9.628
9.550
9.605
271,484
-0.04(-0.36%)
Dec 29, 2009
9.722
9.722
9.630
9.640
271,392
-0.06(-0.62%)
Dec 28, 2009
9.718
9.759
9.675
9.701
209,742
-0.02(-0.18%)
Dec 24, 2009
9.763
9.763
9.656
9.718
161,926
-0.02(-0.18%)
Dec 23, 2009
9.695
9.794
9.695
9.736
1,266,800
+0.03(+0.26%)
Dec 22, 2009
9.695
9.724
9.660
9.710
769,411
+0.07(+0.71%)
Dec 21, 2009
9.515
9.763
9.515
9.642
1,470,721
+0.22(+2.32%)
Dec 18, 2009
9.484
9.484
9.368
9.423
165,462
-0.01(-0.10%)
Dec 17, 2009
9.474
9.552
9.318
9.433
459,811
-0.08(-0.88%)
Dec 16, 2009
9.572
9.630
9.511
9.517
2,758,027
-0.01(-0.06%)
Dec 15, 2009
9.405
9.533
9.351
9.523
3,020,072
+0.13(+1.35%)
Dec 14, 2009
9.399
9.411
9.382
9.396
259,338
+0.15(+1.58%)
Dec 11, 2009
9.290
9.343
9.235
9.249
468,779
+0.01(+0.08%)
Dec 10, 2009
9.075
9.257
9.075
9.241
453,753
+0.24(+2.63%)
Dec 09, 2009
9.069
9.134
8.956
9.005
512,998
-0.02(-0.24%)
Dec 08, 2009
8.977
9.104
8.944
9.026
349,383
-0.01(-0.06%)
Dec 07, 2009
8.886
9.101
8.886
9.032
140,285
+0.12(+1.36%)
Dec 04, 2009
8.964
9.102
8.872
8.911
609,203
+0.04(+0.46%)
Dec 03, 2009
9.040
9.095
8.858
8.870
304,008
-0.17(-1.88%)
Dec 02, 2009
9.058
9.089
8.997
9.040
549,917
+0.00(+0.04%)
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
.