US Healthcare Providers Ishares ETF (NY: IHF )

57.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 10.61 10.61 10.53 10.59 32,743 -0.04(-0.33%)
Aug 30, 2006 10.59 10.66 10.59 10.62 129,439 +0.05(+0.48%)
Aug 29, 2006 10.50 10.57 10.50 10.57 65,487 +0.07(+0.63%)
Aug 28, 2006 10.40 10.52 10.38 10.51 25,580 +0.11(+1.02%)
Aug 25, 2006 10.38 10.44 10.38 10.40 80,835 -0.08(-0.80%)
Aug 24, 2006 10.40 10.48 10.40 10.48 42,975 +0.12(+1.15%)
Aug 23, 2006 10.40 10.41 10.33 10.37 93,626 -0.01(-0.08%)
Aug 22, 2006 10.38 10.42 10.37 10.37 63,952 +0.03(+0.28%)
Aug 21, 2006 10.38 10.38 10.33 10.34 583,755 +0.02(+0.15%)
Aug 18, 2006 10.30 10.33 10.27 10.33 45,022 -0.02(-0.15%)
Aug 17, 2006 10.28 10.36 10.28 10.34 45,022 +0.08(+0.82%)
Aug 16, 2006 10.25 10.27 10.21 10.26 55,766 +0.06(+0.59%)
Aug 15, 2006 10.19 10.22 10.18 10.20 106,928 +0.07(+0.66%)
Aug 14, 2006 10.16 10.20 10.13 10.13 40,417 +0.03(+0.27%)
Aug 11, 2006 10.14 10.16 10.09 10.11 11,255 -0.09(-0.90%)
Aug 10, 2006 10.07 10.20 10.07 10.20 41,952 +0.08(+0.75%)
Aug 09, 2006 10.23 10.25 10.12 10.12 70,603 -0.03(-0.33%)
Aug 08, 2006 10.14 10.22 10.14 10.15 842,122 +0.08(+0.78%)
Aug 07, 2006 10.03 10.10 10.03 10.08 75,719 +0.03(+0.29%)
Aug 04, 2006 10.09 10.11 10.02 10.05 65,487 +0.07(+0.69%)
Aug 03, 2006 9.998 10.03 9.970 9.978 187,252 -0.06(-0.64%)
Aug 02, 2006 10.10 10.10 10.02 10.04 213,856 +0.21(+2.13%)
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.