US Healthcare Providers Ishares ETF (NY: IHF )

54.54 +0.09 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 39.57 40.08 39.47 39.57 11,161 -0.39(-0.97%)
Aug 30, 2010 40.48 40.66 39.96 39.96 28,122 -0.70(-1.71%)
Aug 27, 2010 40.66 40.66 39.61 40.66 49,027 +0.51(+1.26%)
Aug 26, 2010 40.78 40.93 40.10 40.15 53,250 -0.47(-1.16%)
Aug 25, 2010 39.56 40.75 39.47 40.62 70,336 +0.80(+2.00%)
Aug 24, 2010 39.89 40.09 39.58 39.82 76,369 -0.56(-1.39%)
Aug 23, 2010 40.63 41.03 40.37 40.38 89,851 -0.12(-0.29%)
Aug 20, 2010 40.54 40.63 40.18 40.50 101,759 -0.11(-0.27%)
Aug 19, 2010 41.42 41.42 40.49 40.61 74,246 -1.00(-2.41%)
Aug 18, 2010 41.57 41.85 41.28 41.61 33,187 +0.00(+0.00%)
Aug 17, 2010 41.44 41.82 41.22 41.61 62,093 +0.48(+1.17%)
Aug 16, 2010 41.02 41.21 40.74 41.13 41,825 -0.15(-0.37%)
Aug 13, 2010 41.29 41.41 40.94 41.29 49,482 -0.05(-0.13%)
Aug 12, 2010 40.61 41.46 40.61 41.34 126,348 +0.20(+0.48%)
Aug 11, 2010 42.01 42.01 41.05 41.14 84,115 -1.51(-3.54%)
Aug 10, 2010 42.37 42.88 42.33 42.66 57,463 -0.16(-0.38%)
Aug 09, 2010 42.98 43.08 42.80 42.82 62,105 +0.05(+0.11%)
Aug 06, 2010 42.77 42.82 42.11 42.77 63,514 +0.19(+0.45%)
Aug 05, 2010 42.08 42.68 42.08 42.58 429,489 +0.23(+0.53%)
Aug 04, 2010 41.85 42.45 41.85 42.36 30,755 +0.62(+1.50%)
Aug 03, 2010 41.22 42.09 41.22 41.73 135,778 +0.38(+0.92%)
Aug 02, 2010 41.25 41.42 41.12 41.35 123,292 +0.69(+1.69%)
Jul 30, 2010 40.66 40.84 39.61 40.66 43,863 +0.47(+1.17%)
Jul 29, 2010 40.64 40.74 39.92 40.19 129,594 +0.05(+0.11%)
Jul 28, 2010 41.05 41.05 40.09 40.15 92,151 -0.96(-2.33%)
Jul 27, 2010 41.60 41.73 41.07 41.11 35,523 -0.24(-0.59%)
Jul 26, 2010 40.56 41.37 40.55 41.35 137,039 +0.81(+1.99%)
Jul 23, 2010 40.30 40.74 40.28 40.55 86,312 +0.06(+0.16%)
Jul 22, 2010 41.32 41.32 40.37 40.48 68,533 -0.35(-0.86%)
Jul 21, 2010 42.18 42.18 40.84 40.84 42,453 -1.09(-2.59%)
Jul 20, 2010 41.25 41.92 41.16 41.92 31,707 +0.15(+0.37%)
Jul 19, 2010 41.90 42.05 41.61 41.77 306,184 +0.00(+0.00%)
Jul 16, 2010 41.77 42.71 41.72 41.77 110,013 -1.06(-2.47%)
Jul 15, 2010 42.66 42.87 42.24 42.83 72,642 +0.30(+0.70%)
Jul 14, 2010 42.32 42.66 41.97 42.53 72,763 +0.22(+0.51%)
Jul 13, 2010 42.32 42.45 41.91 42.31 71,825 +0.45(+1.08%)
Jul 12, 2010 41.60 41.90 41.56 41.86 85,446 -0.02(-0.04%)
Jul 09, 2010 41.88 41.90 41.54 41.88 164,143 +0.24(+0.57%)
Jul 08, 2010 41.56 41.77 41.38 41.64 67,371 +0.50(+1.21%)
Jul 07, 2010 40.53 41.22 40.52 41.14 251,446 +0.63(+1.56%)
Jul 06, 2010 40.62 41.14 40.27 40.51 59,538 +0.05(+0.13%)
Jul 02, 2010 40.46 40.84 40.25 40.46 101,745 -0.24(-0.58%)
Jul 01, 2010 41.20 41.20 39.78 40.69 571,082 -0.85(-2.05%)
Jun 30, 2010 41.78 42.11 41.49 41.54 250,311 -0.33(-0.80%)
Jun 29, 2010 42.83 42.83 41.73 41.88 270,182 -1.60(-3.68%)
Jun 25, 2010 43.48 43.81 43.22 43.48 152,319 +0.15(+0.36%)
Jun 24, 2010 43.89 43.94 43.27 43.32 104,767 -0.62(-1.40%)
Jun 23, 2010 44.18 44.27 43.73 43.94 85,870 -0.21(-0.47%)
Jun 22, 2010 45.10 45.33 44.08 44.15 101,487 -0.86(-1.91%)
Jun 21, 2010 45.96 45.96 44.86 45.01 95,831 -0.43(-0.94%)
Jun 18, 2010 45.43 45.91 45.41 45.43 57,105 -0.41(-0.89%)
Jun 17, 2010 45.84 45.89 45.52 45.84 204,893 +0.17(+0.38%)
Jun 16, 2010 45.44 45.80 45.44 45.67 54,972 +0.01(+0.02%)
Jun 15, 2010 45.38 45.69 45.33 45.66 90,506 +0.52(+1.16%)
Jun 14, 2010 45.24 45.54 45.12 45.13 66,102 +0.27(+0.61%)
Jun 11, 2010 44.13 45.07 44.13 44.86 64,727 +0.22(+0.49%)
Jun 10, 2010 44.23 44.65 44.00 44.65 112,396 +0.90(+2.05%)
Jun 09, 2010 44.16 44.47 43.59 43.75 96,549 -0.15(-0.35%)
Jun 08, 2010 44.23 44.45 43.47 43.90 382,538 -0.28(-0.63%)
Jun 07, 2010 44.46 45.20 43.95 44.18 139,107 -0.08(-0.18%)
Jun 04, 2010 44.27 45.70 44.22 44.27 86,548 -1.21(-2.67%)
Jun 03, 2010 45.00 45.49 44.91 45.48 311,986 +0.74(+1.66%)
Jun 02, 2010 43.83 44.75 43.51 44.74 265,034 +1.17(+2.68%)
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.