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, 2010 10.13 10.13 9.791 9.792 1,040,384 -0.34(-3.36%)
Apr 29, 2010 9.996 10.17 9.996 10.13 507,002 +0.20(+2.03%)
Apr 28, 2010 9.923 9.972 9.806 9.931 378,034 +0.05(+0.53%)
Apr 27, 2010 9.918 10.07 9.861 9.878 652,194 -0.07(-0.71%)
Apr 26, 2010 10.14 10.19 9.933 9.949 376,796 -0.20(-1.96%)
Apr 23, 2010 10.10 10.15 10.06 10.15 363,703 +0.06(+0.62%)
Apr 22, 2010 10.06 10.09 9.982 10.09 251,557 -0.03(-0.31%)
Apr 21, 2010 10.24 10.25 10.07 10.12 103,244 -0.13(-1.24%)
Apr 20, 2010 10.21 10.24 10.06 10.24 195,964 +0.11(+1.06%)
Apr 19, 2010 9.914 10.20 9.914 10.14 1,901,549 +0.17(+1.73%)
Apr 16, 2010 9.937 10.02 9.867 9.964 281,302 +0.01(+0.06%)
Apr 15, 2010 9.951 10.02 9.892 9.959 736,483 -0.04(-0.37%)
Apr 14, 2010 10.12 10.12 9.959 9.996 587,418 -0.11(-1.08%)
Apr 13, 2010 10.15 10.16 10.01 10.11 353,558 -0.06(-0.62%)
Apr 12, 2010 10.19 10.19 10.14 10.17 191,488 +0.00(+0.04%)
Apr 09, 2010 10.20 10.20 10.09 10.16 239,513 -0.04(-0.40%)
Apr 08, 2010 10.23 10.23 10.08 10.20 308,914 -0.03(-0.27%)
Apr 07, 2010 10.30 10.33 10.19 10.23 234,080 -0.10(-1.00%)
Apr 06, 2010 10.28 10.38 10.28 10.34 236,116 +0.03(+0.28%)
Apr 05, 2010 10.32 10.35 10.28 10.31 213,160 +0.02(+0.15%)
Apr 01, 2010 10.24 10.29 10.29 10.29 335,109 +0.09(+0.92%)
Mar 31, 2010 10.25 10.27 10.17 10.20 247,474 -0.08(-0.82%)
Mar 30, 2010 10.26 10.30 10.24 10.28 201,388 +0.04(+0.38%)
Mar 29, 2010 10.23 10.25 10.19 10.24 653,985 +0.09(+0.92%)
Mar 26, 2010 10.17 10.26 10.14 10.15 348,739 -0.08(-0.76%)
Mar 25, 2010 10.29 10.30 10.19 10.23 489,387 +0.00(+0.04%)
Mar 24, 2010 10.33 10.35 10.22 10.22 956,530 -0.14(-1.32%)
Mar 23, 2010 10.42 10.42 10.28 10.36 612,303 -0.04(-0.38%)
Mar 22, 2010 10.33 10.47 10.33 10.40 914,593 +0.10(+0.93%)
Mar 19, 2010 10.22 10.36 10.22 10.30 1,254,020 +0.11(+1.11%)
Mar 18, 2010 10.01 10.21 9.941 10.19 1,192,708 +0.17(+1.68%)
Mar 17, 2010 10.05 10.06 9.952 10.02 333,364 +0.01(+0.12%)
Mar 16, 2010 9.951 10.01 9.876 10.01 323,766 +0.08(+0.85%)
Mar 15, 2010 9.862 9.927 9.862 9.925 246,502 +0.03(+0.32%)
Mar 12, 2010 10.01 10.01 9.877 9.894 146,839 -0.07(-0.73%)
Mar 11, 2010 9.789 9.980 9.789 9.966 536,799 +0.14(+1.45%)
Mar 10, 2010 9.749 9.861 9.749 9.824 950,227 +0.06(+0.66%)
Mar 09, 2010 9.822 9.828 9.753 9.759 368,011 -0.05(-0.54%)
Mar 08, 2010 9.878 9.888 9.800 9.812 622,249 -0.07(-0.67%)
Mar 05, 2010 9.773 9.886 9.773 9.878 328,913 +0.13(+1.38%)
Mar 04, 2010 9.792 9.796 9.644 9.744 766,822 -0.06(-0.60%)
Mar 03, 2010 9.826 9.865 9.792 9.802 454,475 +0.00(+0.04%)
Mar 02, 2010 9.726 9.845 9.718 9.798 562,405 +0.06(+0.64%)
Mar 01, 2010 9.656 9.798 9.656 9.736 366,144 +0.11(+1.10%)
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%)
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.