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 (%)
Jul 31, 2009 8.143 8.207 8.086 8.108 1,654,038 -0.05(-0.65%)
Jul 30, 2009 8.219 8.287 8.124 8.160 371,250 +0.06(+0.75%)
Jul 29, 2009 8.106 8.205 8.080 8.100 1,042,328 -0.03(-0.34%)
Jul 28, 2009 7.869 8.217 7.857 8.127 948,932 +0.28(+3.54%)
Jul 27, 2009 7.805 7.867 7.760 7.850 309,763 -0.02(-0.22%)
Jul 24, 2009 7.711 7.867 7.711 7.867 2,506 +0.15(+1.92%)
Jul 23, 2009 7.517 7.758 7.517 7.719 472,831 +0.20(+2.60%)
Jul 22, 2009 7.553 7.609 7.521 7.523 144,020 -0.04(-0.54%)
Jul 21, 2009 7.625 7.633 7.500 7.564 278,079 +0.06(+0.83%)
Jul 20, 2009 7.580 7.580 7.433 7.502 151,715 -0.04(-0.52%)
Jul 17, 2009 7.597 7.597 7.510 7.541 311,283 -0.05(-0.67%)
Jul 16, 2009 7.482 7.621 7.402 7.592 1,007,231 +0.09(+1.25%)
Jul 15, 2009 7.510 7.510 7.361 7.498 618,919 +0.06(+0.87%)
Jul 14, 2009 7.457 7.486 7.375 7.433 992,307 -0.01(-0.16%)
Jul 13, 2009 7.373 7.470 7.253 7.445 169,079 +0.09(+1.25%)
Jul 10, 2009 7.394 7.504 7.326 7.353 204,856 -0.08(-1.08%)
Jul 09, 2009 7.476 7.553 7.330 7.433 418,646 -0.03(-0.39%)
Jul 08, 2009 7.570 7.594 7.339 7.463 586,129 -0.07(-0.96%)
Jul 07, 2009 7.539 7.658 7.535 7.535 1,825,829 +0.16(+2.17%)
Jul 06, 2009 7.314 7.392 7.287 7.375 138,868 +0.01(+0.13%)
Jul 02, 2009 7.492 7.492 7.341 7.365 95,181 -0.24(-3.14%)
Jul 01, 2009 7.556 7.672 7.504 7.603 106,242 +0.06(+0.78%)
Jun 30, 2009 7.621 7.621 7.472 7.545 804,585 -0.01(-0.08%)
Jun 29, 2009 7.443 7.562 7.443 7.551 97,130 +0.03(+0.42%)
Jun 26, 2009 7.488 7.543 7.414 7.519 177,735 +0.00(+0.03%)
Jun 25, 2009 7.564 7.605 7.484 7.517 123,478 +0.21(+2.92%)
Jun 24, 2009 7.271 7.381 7.230 7.304 162,484 +0.09(+1.19%)
Jun 23, 2009 7.255 7.287 7.175 7.218 123,678 -0.04(-0.57%)
Jun 22, 2009 7.408 7.414 7.248 7.259 275,797 -0.25(-3.28%)
Jun 19, 2009 7.568 7.689 7.461 7.506 426,264 +0.03(+0.42%)
Jun 18, 2009 7.152 7.484 7.152 7.474 511,018 +0.34(+4.77%)
Jun 17, 2009 7.021 7.183 7.021 7.134 384,178 +0.12(+1.76%)
Jun 16, 2009 6.976 7.164 6.937 7.011 506,061 +0.06(+0.91%)
Jun 15, 2009 7.056 7.056 6.906 6.948 384,818 -0.16(-2.21%)
Jun 12, 2009 7.085 7.175 6.986 7.105 200,124 -0.02(-0.33%)
Jun 11, 2009 7.154 7.185 7.093 7.128 689,153 -0.05(-0.68%)
Jun 10, 2009 7.214 7.214 7.123 7.177 230,898 -0.03(-0.41%)
Jun 09, 2009 7.287 7.287 7.162 7.207 373,844 -0.08(-1.15%)
Jun 08, 2009 7.363 7.375 7.214 7.291 219,898 -0.11(-1.53%)
Jun 05, 2009 7.373 7.425 7.312 7.404 145,278 -0.02(-0.27%)
Jun 04, 2009 7.476 7.476 7.361 7.424 68,694 -0.04(-0.55%)
Jun 03, 2009 7.445 7.495 7.379 7.465 534,307 -0.13(-1.70%)
Jun 02, 2009 7.511 7.658 7.463 7.594 233,860 +0.06(+0.86%)
Jun 01, 2009 7.435 7.556 7.425 7.529 194,614 +0.21(+2.83%)
May 29, 2009 7.314 7.322 7.210 7.322 225,940 +0.03(+0.46%)
May 28, 2009 7.377 7.377 7.209 7.289 173,750 +0.07(+0.95%)
May 27, 2009 7.228 7.332 7.218 7.220 571,737 -0.03(-0.38%)
May 26, 2009 7.003 7.285 6.945 7.248 1,390,136 +0.19(+2.69%)
May 22, 2009 7.117 7.140 7.058 7.058 236,730 -0.10(-1.39%)
May 21, 2009 7.232 7.400 7.097 7.158 483,867 -0.15(-2.06%)
May 20, 2009 7.257 7.443 7.252 7.308 927,250 +0.07(+0.92%)
May 19, 2009 7.244 7.343 7.232 7.242 240,915 -0.01(-0.13%)
May 18, 2009 7.189 7.253 7.019 7.252 789,129 +0.11(+1.56%)
May 15, 2009 7.265 7.380 7.138 7.140 446,570 -0.13(-1.77%)
May 14, 2009 7.138 7.349 7.138 7.269 90,904 +0.04(+0.57%)
May 13, 2009 7.203 7.339 7.182 7.228 374,299 -0.07(-0.99%)
May 12, 2009 7.281 7.402 7.228 7.300 850,118 -0.03(-0.37%)
May 11, 2009 7.351 7.451 7.326 7.328 572,152 -0.19(-2.47%)
May 08, 2009 7.553 7.588 7.457 7.513 574,960 +0.14(+1.94%)
May 07, 2009 7.078 7.465 7.078 7.371 1,558,028 +0.29(+4.09%)
May 06, 2009 7.216 7.216 6.997 7.081 722,214 -0.03(-0.41%)
May 05, 2009 6.855 7.119 6.855 7.111 647,027 +0.21(+3.06%)
May 04, 2009 6.855 6.900 6.855 6.900 339,233 +0.12(+1.70%)
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.