US Healthcare Providers Ishares ETF (NY: IHF )

57.59 -0.04 (-0.07%)
Streaming Delayed Price Updated: 11:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 10.02 10.02 9.937 9.970 226,723 -0.04(-0.35%)
May 29, 2008 9.851 10.05 9.851 10.01 472,857 +0.13(+1.37%)
May 28, 2008 9.869 9.902 9.824 9.871 43,380 +0.01(+0.12%)
May 27, 2008 9.771 9.860 9.746 9.859 702,982 +0.07(+0.76%)
May 26, 2008 9.878 9.904 9.759 9.785 0 +0.00(+0.00%)
May 23, 2008 9.878 9.904 9.759 9.785 639,721 -0.15(-1.48%)
May 22, 2008 9.802 9.974 9.753 9.931 502,566 +0.19(+1.99%)
May 21, 2008 9.689 9.900 9.689 9.738 271,955 +0.01(+0.10%)
May 20, 2008 9.642 9.755 9.642 9.728 426,781 +0.09(+0.97%)
May 19, 2008 9.611 9.701 9.585 9.635 44,567 +0.05(+0.50%)
May 16, 2008 9.540 9.597 9.499 9.587 354,806 +0.06(+0.62%)
May 15, 2008 9.482 9.544 9.444 9.529 299,664 -0.05(-0.51%)
May 14, 2008 9.628 9.650 9.576 9.577 442,697 -0.03(-0.35%)
May 13, 2008 9.742 9.742 9.572 9.611 105,444 -0.07(-0.75%)
May 12, 2008 9.675 9.689 9.613 9.683 1,104,346 +0.02(+0.16%)
May 09, 2008 9.591 9.669 9.574 9.667 326,012 +0.01(+0.06%)
May 08, 2008 9.638 9.724 9.593 9.662 360,014 +0.05(+0.55%)
May 07, 2008 9.662 9.726 9.609 9.609 579,457 -0.08(-0.79%)
May 06, 2008 9.695 9.720 9.601 9.685 720,843 -0.03(-0.34%)
May 05, 2008 9.667 9.792 9.658 9.718 703,187 +0.01(+0.06%)
May 02, 2008 9.751 9.834 9.712 9.712 63,143 -0.01(-0.12%)
May 01, 2008 9.675 9.730 9.577 9.724 753,566 +0.02(+0.16%)
Apr 30, 2008 9.773 9.800 9.656 9.708 817,943 -0.04(-0.44%)
Apr 29, 2008 9.677 9.751 9.638 9.751 203,572 -0.05(-0.56%)
Apr 28, 2008 9.773 9.820 9.763 9.806 257,891 +0.03(+0.34%)
Apr 25, 2008 9.509 9.796 9.509 9.773 206,258 +0.23(+2.38%)
Apr 24, 2008 9.742 9.742 9.441 9.546 847,238 -0.08(-0.87%)
Apr 23, 2008 9.335 9.662 9.314 9.630 656,359 +0.33(+3.51%)
Apr 22, 2008 9.343 9.411 9.282 9.304 1,030,034 -0.25(-2.62%)
Apr 21, 2008 9.525 9.587 9.521 9.554 343,586 +0.03(+0.31%)
Apr 18, 2008 9.521 9.566 9.482 9.525 220,312 +0.09(+0.95%)
Apr 17, 2008 9.419 9.462 9.327 9.435 80,651 +0.02(+0.17%)
Apr 16, 2008 9.441 9.479 9.376 9.419 315,836 +0.00(+0.02%)
Apr 15, 2008 9.245 9.478 9.245 9.417 588,835 +0.13(+1.37%)
Apr 14, 2008 9.280 9.294 9.228 9.290 95,421 -0.00(-0.04%)
Apr 11, 2008 9.353 9.470 9.286 9.294 99,765 -0.17(-1.80%)
Apr 10, 2008 9.450 9.501 9.445 9.464 40,417 +0.01(+0.10%)
Apr 09, 2008 9.529 9.542 9.430 9.454 559,709 -0.07(-0.72%)
Apr 08, 2008 9.347 9.568 9.347 9.523 587,848 +0.11(+1.18%)
Apr 07, 2008 9.284 9.482 9.284 9.411 142,741 -0.01(-0.10%)
Apr 04, 2008 9.441 9.466 9.375 9.421 44,904 -0.02(-0.17%)
Apr 03, 2008 9.382 9.505 9.382 9.437 320,784 -0.05(-0.54%)
Apr 02, 2008 9.511 9.615 9.470 9.488 664,591 -0.09(-0.94%)
Apr 01, 2008 9.189 9.583 9.189 9.577 172,302 +0.38(+4.12%)
Mar 31, 2008 9.187 9.265 9.187 9.198 177,531 +0.01(+0.06%)
Mar 28, 2008 9.271 9.321 9.187 9.192 240,971 -0.08(-0.82%)
Mar 27, 2008 9.270 9.325 9.241 9.269 56,891 +0.05(+0.51%)
Mar 26, 2008 9.292 9.293 9.200 9.222 74,696 -0.14(-1.52%)
Mar 25, 2008 9.304 9.380 9.271 9.364 105,567 +0.06(+0.67%)
Mar 24, 2008 9.179 9.341 9.179 9.302 791,983 +0.07(+0.74%)
Mar 21, 2008 9.146 9.248 8.399 9.233 491,152 +0.00(+0.00%)
Mar 20, 2008 9.146 9.248 8.399 9.233 491,152 +0.06(+0.64%)
Mar 19, 2008 9.161 9.401 9.161 9.175 1,160,860 -0.02(-0.26%)
Mar 18, 2008 9.146 9.241 8.997 9.198 295,510 +0.14(+1.58%)
Mar 17, 2008 9.298 9.298 8.796 9.056 619,568 -0.21(-2.32%)
Mar 14, 2008 9.382 9.433 9.190 9.270 2,477,978 -0.15(-1.56%)
Mar 13, 2008 9.126 9.460 9.126 9.417 1,625,321 +0.12(+1.26%)
Mar 12, 2008 8.911 9.443 8.911 9.300 2,203,234 -0.07(-0.71%)
Mar 11, 2008 10.16 10.16 9.210 9.366 4,606,383 -0.93(-9.07%)
Mar 10, 2008 10.24 10.41 10.24 10.30 235,507 -0.03(-0.26%)
Mar 07, 2008 10.34 10.49 10.29 10.33 609,080 -0.20(-1.88%)
Mar 06, 2008 10.80 10.80 10.52 10.53 985,375 -0.27(-2.53%)
Mar 05, 2008 10.78 10.84 10.67 10.80 696,823 +0.10(+0.95%)
Mar 04, 2008 10.63 10.76 10.63 10.70 184,939 -0.02(-0.22%)
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.