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: 4:10 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 (%)
Sep 30, 2008
8.362
8.770
8.362
8.770
63,972
+0.17(+1.98%)
Sep 29, 2008
9.059
9.059
8.495
8.600
225,091
-0.42(-4.66%)
Sep 26, 2008
8.727
9.020
8.727
9.020
0
+0.15(+1.74%)
Sep 25, 2008
8.863
8.987
8.863
8.866
134,401
+0.04(+0.47%)
Sep 24, 2008
9.042
9.042
8.790
8.825
100,072
-0.02(-0.20%)
Sep 23, 2008
8.848
9.346
8.843
8.843
465,781
-0.17(-1.91%)
Sep 22, 2008
9.622
9.622
8.991
9.015
89,144
-0.23(-2.52%)
Sep 19, 2008
18.31
18.31
8.687
9.247
0
+0.09(+1.00%)
Sep 18, 2008
8.923
9.194
8.770
9.155
588,283
+0.21(+2.36%)
Sep 17, 2008
9.258
9.258
8.944
8.944
148,906
-0.37(-3.93%)
Sep 16, 2008
9.361
9.376
9.097
9.310
192,624
-0.13(-1.37%)
Sep 15, 2008
9.159
9.597
8.946
9.439
878,882
-0.25(-2.63%)
Sep 12, 2008
9.636
9.702
9.550
9.693
208,693
-0.01(-0.11%)
Sep 11, 2008
9.417
9.708
9.411
9.705
146,905
+0.18(+1.93%)
Sep 10, 2008
9.466
9.589
9.466
9.521
152,119
+0.05(+0.49%)
Sep 09, 2008
9.597
9.791
9.474
9.475
401,901
-0.17(-1.79%)
Sep 08, 2008
9.515
9.665
9.359
9.648
313,416
+0.27(+2.88%)
Sep 05, 2008
9.417
9.417
9.243
9.378
0
-0.07(-0.70%)
Sep 04, 2008
9.607
9.636
9.417
9.445
234,515
-0.26(-2.70%)
Sep 03, 2008
9.691
9.736
9.652
9.706
261,922
+0.05(+0.55%)
Sep 02, 2008
9.646
9.814
9.605
9.654
1,043,853
+0.00(+0.00%)
Aug 29, 2008
9.646
9.806
9.646
9.654
63,143
-0.06(-0.64%)
Aug 28, 2008
9.613
9.722
9.613
9.716
95,483
+0.11(+1.18%)
Aug 27, 2008
9.583
9.652
9.476
9.603
228,616
+0.04(+0.47%)
Aug 26, 2008
9.495
9.636
9.474
9.558
242,036
+0.03(+0.35%)
Aug 25, 2008
9.640
9.660
9.497
9.525
244,174
-0.27(-2.72%)
Aug 22, 2008
9.753
9.818
9.736
9.791
294,164
+0.09(+0.95%)
Aug 21, 2008
9.585
9.714
9.583
9.699
72,189
+0.06(+0.67%)
Aug 20, 2008
9.792
9.796
9.577
9.634
396,662
-0.12(-1.27%)
Aug 19, 2008
9.902
9.902
9.660
9.758
292,179
-0.14(-1.38%)
Aug 18, 2008
10.06
10.29
9.855
9.895
294,333
-0.17(-1.66%)
Aug 15, 2008
9.968
10.08
9.968
10.06
0
+0.15(+1.52%)
Aug 14, 2008
9.820
9.955
9.775
9.912
461,008
+0.07(+0.71%)
Aug 13, 2008
9.855
9.869
9.757
9.841
282,203
-0.03(-0.28%)
Aug 12, 2008
9.972
10.01
9.858
9.869
385,335
-0.08(-0.79%)
Aug 11, 2008
9.914
10.03
9.800
9.947
156,294
+0.07(+0.67%)
Aug 08, 2008
9.611
9.906
9.611
9.880
80,272
+0.31(+3.27%)
Aug 07, 2008
9.626
9.646
9.533
9.568
167,206
-0.02(-0.24%)
Aug 06, 2008
9.607
9.611
9.529
9.591
645,293
-0.04(-0.37%)
Aug 05, 2008
9.447
9.628
9.421
9.626
222,159
+0.20(+2.09%)
Aug 04, 2008
9.275
9.491
9.275
9.429
192,015
+0.16(+1.74%)
Aug 01, 2008
9.308
9.312
9.142
9.267
188,106
-0.01(-0.08%)
Jul 31, 2008
9.149
9.382
9.149
9.275
1,641,924
+0.16(+1.74%)
Jul 30, 2008
9.087
9.176
9.003
9.116
632,011
+0.04(+0.48%)
Jul 29, 2008
9.073
9.105
8.983
9.073
452,208
+0.06(+0.62%)
Jul 28, 2008
9.099
9.190
9.009
9.017
730,881
-0.13(-1.37%)
Jul 25, 2008
9.116
9.177
9.083
9.142
451,062
+0.09(+1.04%)
Jul 24, 2008
9.167
9.167
9.045
9.048
166,275
-0.12(-1.34%)
Jul 23, 2008
9.132
9.187
9.048
9.171
1,288,401
+0.31(+3.48%)
Jul 22, 2008
8.588
8.903
8.588
8.862
782,176
+0.35(+4.09%)
Jul 21, 2008
8.563
8.565
8.491
8.514
148,118
-0.04(-0.41%)
Jul 18, 2008
8.534
8.603
8.493
8.549
153,024
+0.01(+0.09%)
Jul 17, 2008
8.385
8.549
8.383
8.542
165,339
+0.15(+1.84%)
Jul 16, 2008
8.309
8.407
8.309
8.387
96,557
+0.02(+0.28%)
Jul 15, 2008
8.268
8.404
8.196
8.364
62,944
-0.03(-0.37%)
Jul 14, 2008
8.436
8.438
8.376
8.395
49,672
-0.02(-0.19%)
Jul 11, 2008
8.430
8.454
8.295
8.411
345,776
-0.15(-1.78%)
Jul 10, 2008
8.620
8.620
8.446
8.563
192,363
-0.05(-0.61%)
Jul 09, 2008
8.665
8.743
8.602
8.616
447,297
-0.00(-0.05%)
Jul 08, 2008
8.387
8.620
8.387
8.620
180,114
+0.18(+2.08%)
Jul 07, 2008
8.454
8.532
8.325
8.444
584,620
+0.02(+0.21%)
Jul 04, 2008
8.659
8.659
8.364
8.426
142,956
+0.00(+0.00%)
Jul 03, 2008
8.659
8.659
8.364
8.426
142,956
-0.23(-2.69%)
Jul 02, 2008
8.784
8.845
8.659
8.659
55,587
-0.03(-0.38%)
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
.