US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.902 6.951 6.779 6.812 205,680 +0.01(+0.14%)
Apr 29, 2009 6.718 6.902 6.659 6.802 258,417 +0.04(+0.55%)
Apr 28, 2009 6.616 6.882 6.616 6.765 447,256 +0.16(+2.37%)
Apr 27, 2009 6.542 6.648 6.487 6.608 238,163 +0.13(+1.99%)
Apr 24, 2009 6.481 6.575 6.421 6.479 1,052,392 +0.03(+0.39%)
Apr 23, 2009 6.546 6.546 6.339 6.454 341,622 -0.10(-1.58%)
Apr 22, 2009 6.478 6.667 6.440 6.558 478,403 -0.03(-0.42%)
Apr 21, 2009 6.558 6.722 6.474 6.585 310,280 +0.01(+0.12%)
Apr 20, 2009 6.540 6.736 6.540 6.577 564,856 -0.13(-1.98%)
Apr 17, 2009 6.651 6.743 6.599 6.710 756,052 +0.01(+0.15%)
Apr 16, 2009 6.763 6.913 6.577 6.700 322,605 -0.07(-1.10%)
Apr 15, 2009 6.691 6.837 6.585 6.775 1,384,718 +0.09(+1.37%)
Apr 14, 2009 6.579 6.737 6.579 6.683 519,624 +0.00(+0.06%)
Apr 13, 2009 6.521 6.710 6.521 6.679 719,830 +0.20(+3.08%)
Apr 09, 2009 6.487 6.521 6.384 6.479 318,087 +0.18(+2.82%)
Apr 08, 2009 6.374 6.466 6.227 6.302 629,622 -0.01(-0.19%)
Apr 07, 2009 6.069 6.407 6.069 6.313 1,044,078 +0.03(+0.50%)
Apr 06, 2009 6.266 6.358 6.212 6.282 365,811 +0.11(+1.71%)
Apr 03, 2009 6.317 6.348 6.118 6.176 764,704 -0.12(-1.95%)
Apr 02, 2009 6.218 6.378 6.202 6.300 313,662 +0.21(+3.50%)
Apr 01, 2009 5.901 6.139 5.897 6.087 87,767 +0.00(+0.03%)
Mar 31, 2009 6.039 6.229 6.039 6.085 376,831 +0.15(+2.55%)
Mar 30, 2009 5.870 5.973 5.815 5.933 254,304 -0.26(-4.27%)
Mar 26, 2009 5.987 6.214 5.987 6.198 2,030,144 +0.16(+2.72%)
Mar 25, 2009 5.899 6.090 5.899 6.034 342,374 +0.11(+1.81%)
Mar 24, 2009 6.110 6.110 5.924 5.927 497,241 -0.19(-3.16%)
Mar 23, 2009 5.920 6.120 5.918 6.120 330,003 +0.30(+5.10%)
Mar 20, 2009 5.905 5.981 5.764 5.823 806,181 -0.10(-1.65%)
Mar 19, 2009 6.073 6.112 5.860 5.920 1,021,582 -0.16(-2.67%)
Mar 18, 2009 5.926 6.259 5.926 6.083 591,726 +0.07(+1.11%)
Mar 17, 2009 5.940 6.016 5.803 6.016 527,641 +0.14(+2.43%)
Mar 16, 2009 6.102 6.102 5.874 5.874 1,242,672 -0.09(-1.57%)
Mar 13, 2009 5.860 6.018 5.797 5.967 0 +0.21(+3.60%)
Mar 12, 2009 5.504 5.791 5.401 5.760 681,147 +0.33(+6.16%)
Mar 11, 2009 5.592 5.688 5.412 5.426 297,142 -0.14(-2.53%)
Mar 10, 2009 5.268 5.567 5.268 5.567 713,905 +0.34(+6.47%)
Mar 09, 2009 5.195 5.389 5.180 5.229 539,234 -0.10(-1.83%)
Mar 06, 2009 5.225 5.338 5.189 5.326 0 +0.07(+1.34%)
Mar 05, 2009 5.471 5.471 5.248 5.256 865,892 -0.31(-5.58%)
Mar 04, 2009 5.469 5.678 5.427 5.567 994,753 +0.19(+3.56%)
Mar 02, 2009 5.737 5.745 5.358 5.375 2,144,250 -0.51(-8.73%)
Feb 27, 2009 5.913 6.126 5.883 5.889 0 -0.16(-2.62%)
Feb 26, 2009 6.673 6.673 6.018 6.047 1,053,512 -0.61(-9.13%)
Feb 25, 2009 6.827 6.829 6.585 6.655 536,205 -0.22(-3.16%)
Feb 24, 2009 6.734 6.900 6.728 6.872 552,797 +0.20(+2.96%)
Feb 23, 2009 7.156 7.160 6.601 6.675 1,498,931 -0.49(-6.82%)
Feb 20, 2009 7.089 7.225 7.031 7.164 260,638 -0.06(-0.87%)
Feb 19, 2009 7.244 7.365 7.226 7.226 539,362 +0.01(+0.16%)
Feb 18, 2009 7.365 7.365 7.132 7.214 732,400 -0.04(-0.51%)
Feb 17, 2009 7.420 7.420 7.134 7.252 191,247 -0.20(-2.68%)
Feb 13, 2009 7.570 7.570 7.441 7.451 239,191 -0.05(-0.73%)
Feb 12, 2009 7.320 7.511 7.207 7.506 236,786 +0.11(+1.45%)
Feb 11, 2009 7.316 7.406 7.253 7.398 251,572 +0.09(+1.18%)
Feb 10, 2009 7.533 7.566 7.278 7.312 307,840 -0.27(-3.51%)
Feb 09, 2009 7.588 7.621 7.467 7.578 485,397 +0.02(+0.21%)
Feb 06, 2009 7.570 7.617 7.480 7.562 834,361 +0.08(+1.09%)
Feb 05, 2009 7.267 7.502 7.267 7.480 1,540,526 +0.22(+2.96%)
Feb 04, 2009 7.410 7.424 7.212 7.265 348,099 -0.11(-1.48%)
Feb 03, 2009 7.228 7.422 7.134 7.375 431,503 +0.20(+2.75%)
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.