US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.332 8.416 8.219 8.274 461,294 -0.09(-1.05%)
Aug 28, 2009 8.504 8.504 8.303 8.362 404,976 -0.11(-1.27%)
Aug 27, 2009 8.409 8.495 8.357 8.469 438,333 +0.03(+0.37%)
Aug 26, 2009 8.499 8.547 8.395 8.438 625,079 -0.10(-1.12%)
Aug 25, 2009 8.534 8.571 8.471 8.534 702,660 +0.04(+0.51%)
Aug 24, 2009 8.459 8.494 8.401 8.491 234,448 +0.07(+0.86%)
Aug 21, 2009 8.405 8.439 8.356 8.418 377,619 +0.08(+0.96%)
Aug 20, 2009 8.225 8.379 8.225 8.338 295,438 +0.09(+1.04%)
Aug 19, 2009 8.164 8.252 8.162 8.252 278,125 +0.02(+0.29%)
Aug 18, 2009 8.274 8.274 8.135 8.229 189,533 -0.05(-0.61%)
Aug 17, 2009 8.059 8.397 8.059 8.280 549,753 +0.12(+1.51%)
Aug 14, 2009 8.227 8.242 8.082 8.156 395,459 -0.06(-0.71%)
Aug 13, 2009 8.115 8.215 8.033 8.215 343,111 +0.11(+1.40%)
Aug 12, 2009 8.053 8.153 8.047 8.102 157,281 +0.04(+0.48%)
Aug 11, 2009 8.065 8.135 8.033 8.063 959,845 -0.02(-0.22%)
Aug 10, 2009 7.975 8.080 7.945 8.080 837,610 +0.08(+0.98%)
Aug 07, 2009 7.953 8.045 7.949 8.002 623,748 +0.09(+1.19%)
Aug 06, 2009 7.990 8.024 7.836 7.908 8,395,429 -0.07(-0.86%)
Aug 05, 2009 8.055 8.055 7.971 7.977 697,590 -0.15(-1.85%)
Aug 04, 2009 8.135 8.177 8.053 8.127 176,497 -0.01(-0.07%)
Aug 03, 2009 8.188 8.199 7.998 8.133 826,993 +0.03(+0.31%)
Jul 31, 2009 8.143 8.207 8.086 8.108 1,654,039 -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 1,825,830 +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%)
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.