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
)
57.53
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2008
9.773
9.800
9.656
9.708
817,943
-0.04(-0.44%)
Apr 29, 2008
9.677
9.751
9.638
9.751
203,572
-0.05(-0.56%)
Apr 28, 2008
9.773
9.820
9.763
9.806
257,891
+0.03(+0.34%)
Apr 25, 2008
9.509
9.796
9.509
9.773
206,258
+0.23(+2.38%)
Apr 24, 2008
9.742
9.742
9.441
9.546
847,238
-0.08(-0.87%)
Apr 23, 2008
9.335
9.662
9.314
9.630
656,359
+0.33(+3.51%)
Apr 22, 2008
9.343
9.411
9.282
9.304
1,030,034
-0.25(-2.62%)
Apr 21, 2008
9.525
9.587
9.521
9.554
343,587
+0.03(+0.31%)
Apr 18, 2008
9.521
9.566
9.482
9.525
220,312
+0.09(+0.95%)
Apr 17, 2008
9.419
9.462
9.327
9.435
80,651
+0.02(+0.17%)
Apr 16, 2008
9.441
9.479
9.376
9.419
315,836
+0.00(+0.02%)
Apr 15, 2008
9.245
9.478
9.245
9.417
588,836
+0.13(+1.37%)
Apr 14, 2008
9.280
9.294
9.228
9.290
95,421
-0.00(-0.04%)
Apr 11, 2008
9.353
9.470
9.286
9.294
99,765
-0.17(-1.80%)
Apr 10, 2008
9.450
9.501
9.445
9.464
40,417
+0.01(+0.10%)
Apr 09, 2008
9.529
9.542
9.430
9.454
559,709
-0.07(-0.72%)
Apr 08, 2008
9.347
9.568
9.347
9.523
587,848
+0.11(+1.18%)
Apr 07, 2008
9.284
9.482
9.284
9.411
142,741
-0.01(-0.10%)
Apr 04, 2008
9.441
9.466
9.375
9.421
44,904
-0.02(-0.17%)
Apr 03, 2008
9.382
9.505
9.382
9.437
320,784
-0.05(-0.54%)
Apr 02, 2008
9.511
9.615
9.470
9.488
664,591
-0.09(-0.94%)
Apr 01, 2008
9.188
9.583
9.188
9.577
172,302
+0.38(+4.12%)
Mar 31, 2008
9.187
9.265
9.187
9.198
177,531
+0.01(+0.06%)
Mar 28, 2008
9.271
9.321
9.187
9.192
240,971
-0.08(-0.82%)
Mar 27, 2008
9.270
9.325
9.241
9.269
56,891
+0.05(+0.51%)
Mar 26, 2008
9.292
9.293
9.200
9.222
74,696
-0.14(-1.52%)
Mar 25, 2008
9.304
9.380
9.271
9.364
105,567
+0.06(+0.67%)
Mar 24, 2008
9.179
9.341
9.179
9.302
791,984
+0.07(+0.74%)
Mar 21, 2008
9.146
9.248
8.399
9.233
491,152
+0.00(+0.00%)
Mar 20, 2008
9.146
9.248
8.399
9.233
491,152
+0.06(+0.64%)
Mar 19, 2008
9.161
9.401
9.161
9.175
1,160,860
-0.02(-0.26%)
Mar 18, 2008
9.146
9.241
8.997
9.198
295,510
+0.14(+1.58%)
Mar 17, 2008
9.298
9.298
8.796
9.056
619,568
-0.21(-2.32%)
Mar 14, 2008
9.382
9.433
9.190
9.270
2,477,978
-0.15(-1.56%)
Mar 13, 2008
9.126
9.460
9.126
9.417
1,625,322
+0.12(+1.26%)
Mar 12, 2008
8.911
9.443
8.911
9.300
2,203,235
-0.07(-0.71%)
Mar 11, 2008
10.16
10.16
9.210
9.366
4,606,384
-0.93(-9.07%)
Mar 10, 2008
10.24
10.41
10.24
10.30
235,507
-0.03(-0.26%)
Mar 07, 2008
10.34
10.49
10.29
10.33
609,080
-0.20(-1.88%)
Mar 06, 2008
10.80
10.80
10.52
10.53
985,375
-0.27(-2.53%)
Mar 05, 2008
10.78
10.84
10.67
10.80
696,823
+0.10(+0.95%)
Mar 04, 2008
10.63
10.76
10.63
10.70
184,939
-0.02(-0.22%)
Mar 03, 2008
10.67
10.72
10.62
10.72
611,894
+0.00(+0.04%)
Feb 29, 2008
11.04
11.04
10.71
10.72
403,062
-0.34(-3.04%)
Feb 28, 2008
11.09
11.16
11.03
11.05
312,511
-0.17(-1.48%)
Feb 27, 2008
11.22
11.34
11.18
11.22
160,136
-0.01(-0.12%)
Feb 26, 2008
11.21
11.28
11.16
11.23
82,882
+0.01(+0.05%)
Feb 25, 2008
11.14
11.25
11.06
11.23
1,213,434
+0.07(+0.63%)
Feb 22, 2008
11.24
11.25
11.02
11.16
1,279,043
-0.03(-0.30%)
Feb 21, 2008
11.34
11.36
11.19
11.19
1,026,304
-0.14(-1.26%)
Feb 20, 2008
10.97
11.34
10.97
11.33
147,345
+0.03(+0.22%)
Feb 19, 2008
11.47
11.47
11.29
11.31
609,336
+0.10(+0.87%)
Feb 18, 2008
10.75
11.22
10.75
11.21
0
+0.00(+0.00%)
Feb 15, 2008
10.75
11.22
10.75
11.21
418,211
+0.15(+1.38%)
Feb 14, 2008
11.07
11.15
11.02
11.06
1,146,765
-0.12(-1.10%)
Feb 13, 2008
11.05
11.20
11.00
11.18
2,973,470
-0.07(-0.59%)
Feb 12, 2008
10.95
11.29
10.95
11.25
1,089,863
+0.07(+0.65%)
Feb 11, 2008
11.09
11.24
11.01
11.17
4,001,616
-0.10(-0.88%)
Feb 08, 2008
11.32
11.32
11.22
11.27
1,728,382
-0.11(-1.00%)
Feb 07, 2008
11.38
11.46
11.29
11.39
347,403
-0.04(-0.34%)
Feb 06, 2008
11.47
11.53
11.41
11.43
82,370
-0.01(-0.05%)
Feb 05, 2008
11.43
11.55
11.39
11.43
549,988
-0.11(-0.95%)
Feb 04, 2008
11.63
11.64
11.52
11.54
643,103
-0.09(-0.81%)
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
.