US Healthcare Providers Ishares ETF (NY: IHF )

263.46 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 49.35 50.17 49.35 49.39 12,342 -0.32(-0.64%)
Aug 28, 2008 49.18 49.74 49.18 49.71 18,663 +0.58(+1.18%)
Aug 27, 2008 49.03 49.38 48.48 49.13 44,685 +0.23(+0.47%)
Aug 26, 2008 48.58 49.30 48.47 48.90 47,308 +0.17(+0.35%)
Aug 25, 2008 49.32 49.42 48.59 48.73 47,726 -1.36(-2.72%)
Aug 22, 2008 49.90 50.23 49.81 50.09 57,497 +0.47(+0.95%)
Aug 21, 2008 49.04 49.70 49.03 49.62 14,110 +0.33(+0.67%)
Aug 20, 2008 50.10 50.12 49.00 49.29 77,531 -0.63(-1.27%)
Aug 19, 2008 50.66 50.66 49.42 49.92 57,109 -0.70(-1.38%)
Aug 18, 2008 51.48 52.63 50.42 50.63 57,530 -0.85(-1.66%)
Aug 15, 2008 51.00 51.58 51.00 51.48 0 +0.77(+1.52%)
Aug 14, 2008 50.24 50.93 50.01 50.71 90,108 +0.36(+0.71%)
Aug 13, 2008 50.42 50.49 49.92 50.35 55,159 -0.14(-0.28%)
Aug 12, 2008 51.02 51.21 50.44 50.49 75,317 -0.40(-0.79%)
Aug 11, 2008 50.72 51.32 50.14 50.89 30,549 +0.34(+0.67%)
Aug 08, 2008 49.17 50.68 49.17 50.55 15,690 +1.60(+3.27%)
Aug 07, 2008 49.25 49.35 48.77 48.95 32,682 -0.12(-0.24%)
Aug 06, 2008 49.15 49.17 48.75 49.07 126,128 -0.18(-0.37%)
Aug 05, 2008 48.33 49.26 48.20 49.25 43,423 +1.01(+2.09%)
Aug 04, 2008 47.45 48.56 47.45 48.24 37,531 +0.83(+1.74%)
Aug 01, 2008 47.62 47.64 46.77 47.41 36,767 -0.04(-0.08%)
Jul 31, 2008 46.81 48.00 46.81 47.45 320,928 +0.81(+1.74%)
Jul 30, 2008 46.49 46.95 46.06 46.64 123,532 +0.22(+0.48%)
Jul 29, 2008 46.42 46.58 45.96 46.42 88,388 +0.29(+0.62%)
Jul 28, 2008 46.55 47.02 46.09 46.13 142,857 -0.64(-1.37%)
Jul 25, 2008 46.64 46.95 46.47 46.77 88,164 +0.48(+1.04%)
Jul 24, 2008 46.90 46.90 46.28 46.29 32,500 -0.63(-1.34%)
Jul 23, 2008 46.72 47.00 46.29 46.92 251,829 +1.58(+3.48%)
Jul 22, 2008 43.94 45.55 43.94 45.34 152,883 +1.78(+4.09%)
Jul 21, 2008 43.81 43.82 43.44 43.56 28,951 -0.18(-0.41%)
Jul 18, 2008 43.66 44.01 43.45 43.74 29,910 +0.04(+0.09%)
Jul 17, 2008 42.90 43.74 42.89 43.70 32,317 +0.79(+1.84%)
Jul 16, 2008 42.51 43.01 42.51 42.91 18,873 +0.12(+0.28%)
Jul 15, 2008 42.30 43.00 41.93 42.79 12,303 -0.16(-0.37%)
Jul 14, 2008 43.16 43.17 42.85 42.95 9,709 -0.08(-0.19%)
Jul 11, 2008 43.13 43.25 42.44 43.03 67,585 -0.78(-1.78%)
Jul 10, 2008 44.10 44.10 43.21 43.81 37,599 -0.27(-0.61%)
Jul 09, 2008 44.33 44.73 44.01 44.08 87,428 -0.02(-0.05%)
Jul 08, 2008 42.91 44.10 42.91 44.10 35,205 +0.90(+2.08%)
Jul 07, 2008 43.25 43.65 42.59 43.20 114,269 +0.09(+0.21%)
Jul 04, 2008 44.30 44.30 42.79 43.11 27,942 +0.00(+0.00%)
Jul 03, 2008 44.30 44.30 42.79 43.11 27,942 -1.19(-2.69%)
Jul 02, 2008 44.94 45.25 44.30 44.30 10,865 -0.17(-0.38%)
Jul 01, 2008 44.50 44.78 44.08 44.47 7,890 -0.37(-0.83%)
Jun 30, 2008 44.96 45.59 44.84 44.84 41,891 -0.20(-0.44%)
Jun 27, 2008 45.19 45.44 45.03 45.04 28,414 +0.04(+0.09%)
Jun 26, 2008 45.87 45.89 45.00 45.00 73,369 -0.61(-1.34%)
Jun 25, 2008 45.10 45.99 45.10 45.61 50,634 +0.57(+1.27%)
Jun 24, 2008 45.01 45.45 44.98 45.04 37,940 -0.25(-0.55%)
Jun 23, 2008 45.60 45.72 45.26 45.29 25,217 -0.17(-0.37%)
Jun 20, 2008 45.75 46.16 45.34 45.46 35,136 -0.71(-1.54%)
Jun 19, 2008 45.57 46.42 45.40 46.17 470,764 -1.34(-2.82%)
Jun 18, 2008 47.98 48.02 47.50 47.51 98,892 -0.55(-1.14%)
Jun 17, 2008 48.86 48.86 48.06 48.06 33,108 -0.48(-0.99%)
Jun 16, 2008 50.02 50.02 48.26 48.54 10,199 -0.48(-0.98%)
Jun 13, 2008 48.44 49.23 48.37 49.02 6,418 +0.50(+1.03%)
Jun 12, 2008 48.60 49.00 48.45 48.52 134,856 +0.02(+0.04%)
Jun 11, 2008 49.04 49.11 48.43 48.50 223,005 -0.87(-1.76%)
Jun 10, 2008 49.50 49.68 49.33 49.37 15,139 -0.35(-0.70%)
Jun 09, 2008 50.13 50.13 49.56 49.72 54,876 -0.55(-1.09%)
Jun 06, 2008 51.23 51.23 50.27 50.27 114,997 -1.29(-2.50%)
Jun 05, 2008 50.89 51.56 50.70 51.56 43,645 +0.80(+1.58%)
Jun 04, 2008 50.31 50.97 50.31 50.76 70,476 +0.30(+0.60%)
Jun 03, 2008 50.62 50.69 50.15 50.46 128,885 +0.05(+0.09%)
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.