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
)
57.53
-0.10 (-0.17%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 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 (%)
Jan 30, 2009
7.084
7.132
6.939
6.960
0
-0.16(-2.20%)
Jan 29, 2009
7.476
7.476
7.107
7.117
174,108
-0.21(-2.92%)
Jan 28, 2009
7.377
7.410
7.164
7.331
343,725
+0.24(+3.44%)
Jan 27, 2009
6.902
7.111
6.896
7.087
497,338
+0.24(+3.45%)
Jan 26, 2009
6.904
6.960
6.786
6.851
872,215
+0.10(+1.48%)
Jan 23, 2009
6.532
6.818
6.493
6.751
405,630
+0.05(+0.73%)
Jan 22, 2009
6.419
6.726
6.419
6.702
548,955
+0.13(+1.96%)
Jan 21, 2009
6.403
6.579
6.352
6.573
701,458
+0.23(+3.57%)
Jan 20, 2009
6.665
6.665
6.341
6.347
311,871
-0.34(-5.14%)
Jan 16, 2009
6.657
6.694
6.591
6.691
134,504
+0.15(+2.30%)
Jan 15, 2009
6.497
6.587
6.333
6.540
256,489
+0.03(+0.39%)
Jan 14, 2009
6.558
6.563
6.441
6.515
170,798
-0.17(-2.60%)
Jan 13, 2009
6.663
6.798
6.573
6.689
141,595
-0.05(-0.81%)
Jan 12, 2009
6.880
6.880
6.698
6.743
176,625
-0.17(-2.40%)
Jan 09, 2009
7.021
7.021
6.796
6.909
158,442
-0.14(-2.02%)
Jan 08, 2009
6.950
7.067
6.909
7.052
45,912
+0.06(+0.89%)
Jan 07, 2009
7.019
7.113
6.968
6.990
137,400
-0.12(-1.65%)
Jan 06, 2009
7.134
7.167
6.995
7.107
417,101
-0.02(-0.27%)
Jan 05, 2009
7.111
7.130
6.966
7.126
152,815
+0.02(+0.22%)
Jan 02, 2009
6.929
7.142
6.911
7.111
0
+0.12(+1.76%)
Jan 01, 2009
7.080
7.080
6.868
6.988
0
+0.00(+0.00%)
Dec 31, 2008
7.080
7.080
6.868
6.988
196,036
+0.00(+0.06%)
Dec 30, 2008
6.792
6.999
6.792
6.984
1,366,443
+0.27(+3.96%)
Dec 29, 2008
6.804
6.804
6.653
6.718
459,309
-0.08(-1.24%)
Dec 26, 2008
6.716
6.818
6.714
6.802
158,314
+0.12(+1.78%)
Dec 24, 2008
6.724
6.724
6.683
6.683
16,213
-0.02(-0.23%)
Dec 23, 2008
6.734
6.818
6.673
6.698
193,140
+0.02(+0.35%)
Dec 22, 2008
6.870
6.870
6.605
6.675
111,348
-0.20(-2.96%)
Dec 19, 2008
6.722
6.900
6.722
6.878
274,170
+0.21(+3.08%)
Dec 18, 2008
6.485
6.757
6.485
6.673
372,222
+0.17(+2.58%)
Dec 17, 2008
6.532
6.599
6.421
6.505
315,708
-0.05(-0.72%)
Dec 16, 2008
6.335
6.573
6.328
6.552
291,642
+0.29(+4.55%)
Dec 15, 2008
6.348
6.348
6.239
6.266
95,084
-0.01(-0.22%)
Dec 12, 2008
6.141
6.280
6.118
6.280
169,795
+0.01(+0.22%)
Dec 11, 2008
6.151
6.481
6.151
6.266
191,570
+0.07(+1.10%)
Dec 10, 2008
6.218
6.274
6.120
6.198
168,772
+0.09(+1.44%)
Dec 09, 2008
6.204
6.407
6.055
6.110
186,837
-0.14(-2.25%)
Dec 08, 2008
6.216
6.302
6.190
6.251
408,270
+0.13(+2.04%)
Dec 05, 2008
5.799
6.135
5.664
6.126
178,580
+0.34(+5.81%)
Dec 04, 2008
5.969
5.977
5.776
5.789
43,226
-0.13(-2.24%)
Dec 03, 2008
5.739
5.934
5.700
5.922
164,167
+0.18(+3.17%)
Dec 02, 2008
5.739
5.799
5.614
5.741
223,469
+0.05(+0.86%)
Dec 01, 2008
6.018
6.040
5.682
5.692
334,239
-0.44(-7.14%)
Nov 28, 2008
6.108
6.148
6.081
6.130
28,241
+0.14(+2.28%)
Nov 26, 2008
5.774
6.063
5.731
5.993
314,368
+0.12(+2.06%)
Nov 25, 2008
5.639
5.879
5.639
5.872
103,300
+0.17(+3.02%)
Nov 24, 2008
5.741
5.784
5.401
5.700
160,376
+0.37(+6.97%)
Nov 21, 2008
5.131
5.361
4.865
5.328
267,238
+0.14(+2.67%)
Nov 20, 2008
5.590
5.616
5.139
5.189
184,054
-0.47(-8.29%)
Nov 19, 2008
6.020
6.116
5.659
5.659
113,430
-0.39(-6.40%)
Nov 18, 2008
5.973
6.118
5.862
6.046
93,810
-0.01(-0.16%)
Nov 17, 2008
6.090
6.245
6.055
6.055
88,954
-0.15(-2.49%)
Nov 14, 2008
6.371
6.466
6.210
6.210
71,938
-0.13(-2.09%)
Nov 13, 2008
6.079
6.342
5.844
6.342
173,893
+0.27(+4.37%)
Nov 12, 2008
6.227
6.233
6.077
6.077
57,920
-0.26(-4.10%)
Nov 11, 2008
6.352
6.388
6.255
6.337
94,628
-0.17(-2.61%)
Nov 10, 2008
6.874
7.006
6.474
6.507
31,617
-0.12(-1.86%)
Nov 07, 2008
6.538
6.677
6.519
6.630
76,005
+0.04(+0.59%)
Nov 06, 2008
6.773
6.784
6.540
6.591
435,447
-0.18(-2.71%)
Nov 05, 2008
6.747
7.033
6.747
6.775
135,194
-0.01(-0.12%)
Nov 04, 2008
7.277
7.277
6.720
6.782
383,181
-0.15(-2.23%)
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
.