US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.784 8.821 8.557 8.784 203,060 +0.10(+1.17%)
Jul 29, 2010 8.778 8.800 8.624 8.682 599,948 +0.01(+0.11%)
Jul 28, 2010 8.868 8.868 8.661 8.672 426,607 -0.21(-2.33%)
Jul 27, 2010 8.985 9.015 8.872 8.880 164,454 -0.05(-0.59%)
Jul 26, 2010 8.762 8.936 8.758 8.932 634,410 +0.17(+1.99%)
Jul 23, 2010 8.706 8.800 8.702 8.758 399,578 +0.01(+0.16%)
Jul 22, 2010 8.927 8.927 8.721 8.745 317,269 -0.08(-0.86%)
Jul 21, 2010 9.112 9.112 8.821 8.821 196,532 -0.23(-2.59%)
Jul 20, 2010 8.911 9.056 8.891 9.056 146,788 +0.03(+0.37%)
Jul 19, 2010 9.050 9.083 8.987 9.022 1,417,456 +0.00(+0.00%)
Jul 16, 2010 9.022 9.226 9.013 9.022 509,299 -0.23(-2.47%)
Jul 15, 2010 9.216 9.261 9.124 9.251 336,291 +0.06(+0.70%)
Jul 14, 2010 9.142 9.215 9.065 9.187 336,854 +0.05(+0.51%)
Jul 13, 2010 9.142 9.169 9.054 9.140 332,510 +0.10(+1.08%)
Jul 12, 2010 8.985 9.052 8.977 9.042 395,567 -0.00(-0.04%)
Jul 09, 2010 9.046 9.052 8.973 9.046 759,890 +0.05(+0.56%)
Jul 08, 2010 8.977 9.022 8.938 8.995 311,892 +0.11(+1.21%)
Jul 07, 2010 8.755 8.903 8.753 8.887 1,164,052 +0.14(+1.56%)
Jul 06, 2010 8.774 8.887 8.698 8.751 275,628 +0.01(+0.13%)
Jul 02, 2010 8.739 8.821 8.694 8.739 471,020 -0.05(-0.58%)
Jul 01, 2010 8.899 8.899 8.592 8.790 2,643,778 -0.18(-2.05%)
Jun 30, 2010 9.024 9.097 8.962 8.973 1,158,798 -0.07(-0.80%)
Jun 29, 2010 9.251 9.251 9.015 9.046 1,250,787 -0.35(-3.68%)
Jun 25, 2010 9.392 9.464 9.335 9.392 705,152 +0.03(+0.36%)
Jun 24, 2010 9.482 9.492 9.347 9.359 485,013 -0.13(-1.40%)
Jun 23, 2010 9.542 9.564 9.446 9.491 397,531 -0.04(-0.47%)
Jun 22, 2010 9.742 9.792 9.523 9.536 469,828 -0.19(-1.91%)
Jun 21, 2010 9.928 9.928 9.691 9.722 443,643 -0.09(-0.94%)
Jun 18, 2010 9.814 9.918 9.808 9.814 264,362 -0.09(-0.89%)
Jun 17, 2010 9.902 9.912 9.834 9.902 948,538 +0.04(+0.38%)
Jun 16, 2010 9.816 9.894 9.816 9.865 254,488 +0.00(+0.02%)
Jun 15, 2010 9.802 9.869 9.792 9.863 418,994 +0.11(+1.16%)
Jun 14, 2010 9.773 9.837 9.746 9.749 306,013 +0.06(+0.61%)
Jun 11, 2010 9.533 9.736 9.533 9.691 299,649 +0.05(+0.49%)
Jun 10, 2010 9.554 9.644 9.505 9.644 520,330 +0.19(+2.05%)
Jun 09, 2010 9.538 9.607 9.415 9.450 446,969 -0.03(-0.35%)
Jun 08, 2010 9.554 9.601 9.390 9.484 1,770,928 -0.06(-0.63%)
Jun 07, 2010 9.603 9.763 9.493 9.544 643,988 -0.02(-0.18%)
Jun 04, 2010 9.562 9.873 9.552 9.562 400,668 -0.26(-2.67%)
Jun 03, 2010 9.720 9.826 9.701 9.824 1,444,316 +0.16(+1.66%)
Jun 02, 2010 9.468 9.667 9.398 9.663 1,226,955 +0.25(+2.68%)
Jun 01, 2010 9.464 9.617 9.411 9.411 1,338,995 -0.13(-1.41%)
May 28, 2010 9.546 9.620 9.497 9.546 324,493 -0.05(-0.57%)
May 27, 2010 9.511 9.601 9.437 9.601 261,692 +0.26(+2.83%)
May 26, 2010 9.410 9.488 9.333 9.337 440,743 +0.07(+0.72%)
May 25, 2010 9.089 9.278 9.087 9.271 484,522 -0.08(-0.84%)
May 24, 2010 9.325 9.460 9.276 9.349 490,671 +0.02(+0.17%)
May 21, 2010 9.169 9.407 9.138 9.333 745,012 +0.00(+0.02%)
May 20, 2010 9.384 9.464 9.331 9.331 578,572 -0.36(-3.73%)
May 19, 2010 9.630 9.728 9.607 9.693 254,606 -0.00(-0.04%)
May 18, 2010 9.820 9.861 9.669 9.697 415,238 -0.04(-0.44%)
May 17, 2010 9.691 9.779 9.577 9.740 658,221 +0.05(+0.54%)
May 14, 2010 9.687 9.749 9.572 9.687 220,609 -0.10(-1.00%)
May 13, 2010 9.794 9.871 9.753 9.785 349,450 -0.05(-0.52%)
May 12, 2010 9.630 9.854 9.630 9.835 2,106,221 +0.16(+1.70%)
May 11, 2010 9.705 9.749 9.654 9.671 375,409 +0.03(+0.30%)
May 10, 2010 9.605 9.646 9.533 9.642 682,021 +0.33(+3.53%)
May 07, 2010 9.343 9.454 9.218 9.314 533,453 -0.22(-2.28%)
May 06, 2010 9.648 9.832 0.0020 9.531 646,924 -0.18(-1.85%)
May 05, 2010 9.714 9.753 9.632 9.710 534,440 +0.04(+0.42%)
May 04, 2010 9.736 9.752 9.634 9.669 183,440 -0.16(-1.59%)
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.