US Healthcare Providers Ishares ETF (NY: IHF )

57.53 -0.10 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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 9.310 192,623 -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 9.869 385,334 -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 9.591 645,292 -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 1,641,923 +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 8.616 447,296 -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.