Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Healthcare Providers Ishares ETF
(NY:
IHF
)
57.33
-0.20 (-0.35%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
Aug 01, 2006
9.832
9.851
9.791
9.834
16,371
-0.02(-0.16%)
Jul 31, 2006
9.773
9.899
9.773
9.849
61,394
+0.04(+0.36%)
Jul 28, 2006
10.00
10.01
9.775
9.814
1,423,319
-0.14(-1.39%)
Jul 27, 2006
9.957
9.970
9.871
9.953
716,264
-0.30(-2.94%)
Jul 26, 2006
10.31
10.31
10.24
10.25
113,579
-0.09(-0.89%)
Jul 25, 2006
10.26
10.37
10.23
10.35
326,411
+0.07(+0.72%)
Jul 24, 2006
10.17
10.27
10.17
10.27
404,177
+0.15(+1.50%)
Jul 21, 2006
10.12
10.12
10.06
10.12
38,371
-0.02(-0.19%)
Jul 20, 2006
10.19
10.22
10.14
10.14
97,207
-0.01(-0.12%)
Jul 19, 2006
9.996
10.17
9.996
10.15
1,406,948
+0.30(+3.02%)
Jul 18, 2006
9.847
9.865
9.779
9.853
54,231
-0.00(-0.02%)
Jul 17, 2006
9.884
9.898
9.855
9.855
19,953
+0.02(+0.18%)
Jul 14, 2006
9.787
9.851
9.787
9.837
15,348
-0.07(-0.75%)
Jul 13, 2006
9.959
9.980
9.880
9.912
125,346
-0.06(-0.61%)
Jul 12, 2006
10.04
10.05
9.972
9.972
73,161
-0.06(-0.60%)
Jul 11, 2006
9.902
10.04
9.902
10.03
447,153
+0.10(+1.04%)
Jul 10, 2006
9.875
9.929
9.875
9.929
17,906
+0.13(+1.32%)
Jul 07, 2006
9.767
9.863
9.767
9.800
9,720
+0.02(+0.18%)
Jul 06, 2006
9.802
9.847
9.783
9.783
39,906
+0.01(+0.12%)
Jul 05, 2006
9.763
9.781
9.728
9.771
36,324
-0.02(-0.18%)
Jul 03, 2006
9.753
9.789
9.732
9.789
34,278
+0.01(+0.10%)
Jun 30, 2006
9.722
9.814
9.722
9.779
27,627
+0.07(+0.77%)
Jun 29, 2006
9.652
9.708
9.601
9.705
14,325
+0.17(+1.83%)
Jun 28, 2006
9.564
9.568
9.411
9.531
28,138
-0.02(-0.20%)
Jun 27, 2006
9.617
9.617
9.550
9.550
16,371
-0.09(-0.93%)
Jun 26, 2006
9.665
9.667
9.609
9.640
64,463
+0.02(+0.18%)
Jun 23, 2006
9.550
9.622
9.550
9.622
6,651
+0.08(+0.84%)
Jun 22, 2006
9.570
9.599
9.515
9.542
28,650
-0.05(-0.53%)
Jun 21, 2006
9.425
9.593
9.425
9.593
13,302
+0.22(+2.29%)
Jun 20, 2006
9.400
9.423
9.378
9.378
18,929
-0.06(-0.60%)
Jun 19, 2006
9.554
9.554
9.423
9.435
43,999
-0.11(-1.15%)
Jun 16, 2006
9.556
9.556
9.503
9.544
31,208
+0.02(+0.21%)
Jun 15, 2006
9.415
9.533
9.376
9.525
30,185
+0.11(+1.14%)
Jun 14, 2006
9.433
9.460
9.359
9.417
21,999
-0.13(-1.41%)
Jun 13, 2006
9.529
9.556
9.529
9.552
11,255
+0.00(+0.02%)
Jun 12, 2006
9.783
9.783
9.550
9.550
17,394
-0.20(-2.01%)
Jun 09, 2006
9.763
9.812
9.740
9.746
41,441
-0.04(-0.46%)
Jun 08, 2006
9.802
9.845
9.712
9.791
134,043
+0.01(+0.14%)
Jun 07, 2006
9.728
9.851
9.728
9.777
33,766
+0.10(+1.03%)
Jun 06, 2006
9.783
9.783
9.626
9.677
24,557
-0.03(-0.28%)
Jun 05, 2006
9.847
9.847
9.705
9.705
28,650
-0.16(-1.62%)
Jun 02, 2006
9.871
9.894
9.859
9.865
192,879
+0.03(+0.30%)
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
.