US Healthcare Providers Ishares ETF (NY: IHF )

54.54 +0.09 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 38.57 38.96 38.05 38.30 99,644 -0.41(-1.05%)
Aug 28, 2009 39.37 39.37 38.44 38.71 87,478 -0.50(-1.27%)
Aug 27, 2009 38.93 39.33 38.69 39.21 94,684 +0.14(+0.37%)
Aug 26, 2009 39.34 39.57 38.86 39.06 135,023 -0.44(-1.12%)
Aug 25, 2009 39.51 39.68 39.22 39.51 151,781 +0.20(+0.51%)
Aug 24, 2009 39.16 39.32 38.89 39.31 50,643 +0.34(+0.86%)
Aug 21, 2009 38.91 39.07 38.68 38.97 81,569 +0.37(+0.96%)
Aug 20, 2009 38.08 38.79 38.08 38.60 63,817 +0.40(+1.04%)
Aug 19, 2009 37.80 38.20 37.79 38.20 60,077 +0.11(+0.28%)
Aug 18, 2009 38.30 38.30 37.66 38.09 40,941 -0.24(-0.61%)
Aug 17, 2009 37.31 38.87 37.31 38.33 118,752 +0.57(+1.51%)
Aug 14, 2009 38.09 38.16 37.42 37.76 85,423 -0.27(-0.71%)
Aug 13, 2009 37.57 38.03 37.19 38.03 74,115 +0.52(+1.40%)
Aug 12, 2009 37.28 37.74 37.25 37.51 33,974 +0.18(+0.48%)
Aug 11, 2009 37.33 37.66 37.19 37.33 207,336 -0.08(-0.22%)
Aug 10, 2009 36.92 37.41 36.78 37.41 180,932 +0.36(+0.98%)
Aug 07, 2009 36.82 37.24 36.80 37.04 134,735 +0.43(+1.19%)
Aug 06, 2009 36.99 37.14 36.28 36.61 1,813,495 -0.32(-0.86%)
Aug 05, 2009 37.29 37.29 36.90 36.93 150,686 -0.70(-1.85%)
Aug 04, 2009 37.66 37.85 37.28 37.62 38,125 -0.03(-0.07%)
Aug 03, 2009 37.90 37.96 37.03 37.65 178,638 +0.12(+0.31%)
Jul 31, 2009 37.70 37.99 37.43 37.53 357,288 -0.24(-0.65%)
Jul 30, 2009 38.05 38.37 37.61 37.78 80,193 +0.28(+0.75%)
Jul 29, 2009 37.52 37.99 37.41 37.50 225,153 -0.13(-0.34%)
Jul 28, 2009 36.43 38.04 36.38 37.62 204,978 +1.29(+3.54%)
Jul 27, 2009 36.13 36.42 35.92 36.34 66,912 -0.08(-0.22%)
Jul 24, 2009 35.70 36.42 35.70 36.42 541 +0.69(+1.92%)
Jul 23, 2009 34.80 35.91 34.80 35.73 102,136 +0.90(+2.60%)
Jul 22, 2009 34.96 35.23 34.82 34.83 31,109 -0.19(-0.54%)
Jul 21, 2009 35.30 35.33 34.72 35.02 60,067 +0.29(+0.83%)
Jul 20, 2009 35.09 35.09 34.41 34.73 32,771 -0.18(-0.52%)
Jul 17, 2009 35.17 35.17 34.76 34.91 67,240 -0.24(-0.67%)
Jul 16, 2009 34.64 35.28 34.27 35.14 217,572 +0.43(+1.25%)
Jul 15, 2009 34.76 34.76 34.08 34.71 133,692 +0.30(+0.87%)
Jul 14, 2009 34.52 34.66 34.14 34.41 214,348 -0.05(-0.16%)
Jul 13, 2009 34.13 34.58 33.58 34.47 36,522 +0.43(+1.25%)
Jul 10, 2009 34.23 34.74 33.91 34.04 44,251 -0.37(-1.08%)
Jul 09, 2009 34.61 34.96 33.93 34.41 90,431 -0.14(-0.39%)
Jul 08, 2009 35.05 35.15 33.98 34.55 126,609 -0.33(-0.96%)
Jul 07, 2009 34.90 35.45 34.88 34.88 394,397 +0.74(+2.17%)
Jul 06, 2009 33.86 34.22 33.73 34.14 29,996 +0.05(+0.13%)
Jul 02, 2009 34.68 34.68 33.99 34.10 20,560 -1.10(-3.14%)
Jul 01, 2009 34.98 35.52 34.74 35.20 22,949 +0.27(+0.78%)
Jun 30, 2009 35.28 35.28 34.59 34.93 173,798 -0.03(-0.08%)
Jun 29, 2009 34.46 35.01 34.46 34.95 20,981 +0.14(+0.42%)
Jun 26, 2009 34.67 34.92 34.32 34.81 38,392 +0.01(+0.03%)
Jun 25, 2009 35.02 35.21 34.64 34.80 26,672 +0.99(+2.92%)
Jun 24, 2009 33.66 34.17 33.47 33.81 35,098 +0.40(+1.19%)
Jun 23, 2009 33.59 33.73 33.22 33.42 26,715 -0.19(-0.57%)
Jun 22, 2009 34.29 34.32 33.55 33.61 59,575 -1.14(-3.28%)
Jun 19, 2009 35.04 35.60 34.54 34.75 92,077 +0.14(+0.42%)
Jun 18, 2009 33.11 34.65 33.11 34.60 110,385 +1.57(+4.77%)
Jun 17, 2009 32.50 33.25 32.50 33.03 82,986 +0.57(+1.76%)
Jun 16, 2009 32.29 33.16 32.11 32.46 109,314 +0.29(+0.91%)
Jun 15, 2009 32.67 32.67 31.97 32.17 83,124 -0.73(-2.21%)
Jun 12, 2009 32.80 33.22 32.34 32.89 43,228 -0.11(-0.33%)
Jun 11, 2009 33.12 33.26 32.84 33.00 148,864 -0.23(-0.68%)
Jun 10, 2009 33.40 33.40 32.97 33.23 49,876 -0.14(-0.41%)
Jun 09, 2009 33.73 33.73 33.15 33.36 80,754 -0.39(-1.15%)
Jun 08, 2009 34.09 34.14 33.40 33.75 47,500 -0.52(-1.53%)
Jun 05, 2009 34.13 34.38 33.85 34.28 31,381 -0.09(-0.27%)
Jun 04, 2009 34.61 34.61 34.08 34.37 14,838 -0.19(-0.55%)
Jun 03, 2009 34.47 34.70 34.16 34.56 115,415 -0.60(-1.70%)
Jun 02, 2009 34.77 35.45 34.55 35.15 50,516 +0.30(+0.86%)
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.