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: 8:00 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 (%)
Apr 30, 2010
10.13
10.13
9.791
9.792
1,040,384
-0.34(-3.36%)
Apr 29, 2010
9.996
10.17
9.996
10.13
507,002
+0.20(+2.03%)
Apr 28, 2010
9.923
9.972
9.806
9.931
378,034
+0.05(+0.53%)
Apr 27, 2010
9.918
10.07
9.861
9.878
652,194
-0.07(-0.71%)
Apr 26, 2010
10.14
10.19
9.933
9.949
376,796
-0.20(-1.96%)
Apr 23, 2010
10.10
10.15
10.06
10.15
363,703
+0.06(+0.62%)
Apr 22, 2010
10.06
10.09
9.982
10.09
251,557
-0.03(-0.31%)
Apr 21, 2010
10.24
10.25
10.07
10.12
103,244
-0.13(-1.24%)
Apr 20, 2010
10.21
10.24
10.06
10.24
195,964
+0.11(+1.06%)
Apr 19, 2010
9.914
10.20
9.914
10.14
1,901,549
+0.17(+1.73%)
Apr 16, 2010
9.937
10.02
9.867
9.964
281,302
+0.01(+0.06%)
Apr 15, 2010
9.951
10.02
9.892
9.959
736,483
-0.04(-0.37%)
Apr 14, 2010
10.12
10.12
9.959
9.996
587,418
-0.11(-1.08%)
Apr 13, 2010
10.15
10.16
10.01
10.11
353,558
-0.06(-0.62%)
Apr 12, 2010
10.19
10.19
10.14
10.17
191,488
+0.00(+0.04%)
Apr 09, 2010
10.20
10.20
10.09
10.16
239,513
-0.04(-0.40%)
Apr 08, 2010
10.23
10.23
10.08
10.20
308,914
-0.03(-0.27%)
Apr 07, 2010
10.30
10.33
10.19
10.23
234,080
-0.10(-1.00%)
Apr 06, 2010
10.28
10.38
10.28
10.34
236,116
+0.03(+0.28%)
Apr 05, 2010
10.32
10.35
10.28
10.31
213,160
+0.02(+0.15%)
Apr 01, 2010
10.24
10.29
10.29
10.29
335,109
+0.09(+0.92%)
Mar 31, 2010
10.25
10.27
10.17
10.20
247,474
-0.08(-0.82%)
Mar 30, 2010
10.26
10.30
10.24
10.28
201,387
+0.04(+0.38%)
Mar 29, 2010
10.23
10.25
10.19
10.24
653,985
+0.09(+0.92%)
Mar 26, 2010
10.17
10.26
10.14
10.15
348,738
-0.08(-0.76%)
Mar 25, 2010
10.29
10.30
10.19
10.23
489,387
+0.00(+0.04%)
Mar 24, 2010
10.33
10.35
10.22
10.22
956,530
-0.14(-1.32%)
Mar 23, 2010
10.42
10.42
10.28
10.36
612,303
-0.04(-0.38%)
Mar 22, 2010
10.33
10.47
10.33
10.40
914,593
+0.10(+0.93%)
Mar 19, 2010
10.22
10.36
10.22
10.30
1,254,020
+0.11(+1.11%)
Mar 18, 2010
10.01
10.21
9.941
10.19
1,192,708
+0.17(+1.68%)
Mar 17, 2010
10.05
10.06
9.952
10.02
333,364
+0.01(+0.12%)
Mar 16, 2010
9.951
10.01
9.876
10.01
323,766
+0.08(+0.85%)
Mar 15, 2010
9.862
9.927
9.862
9.925
246,502
+0.03(+0.32%)
Mar 12, 2010
10.01
10.01
9.877
9.894
146,839
-0.07(-0.73%)
Mar 11, 2010
9.789
9.980
9.789
9.966
536,799
+0.14(+1.45%)
Mar 10, 2010
9.749
9.861
9.749
9.824
950,227
+0.06(+0.66%)
Mar 09, 2010
9.822
9.828
9.753
9.759
368,011
-0.05(-0.54%)
Mar 08, 2010
9.878
9.888
9.800
9.812
622,249
-0.07(-0.67%)
Mar 05, 2010
9.773
9.886
9.773
9.878
328,913
+0.13(+1.38%)
Mar 04, 2010
9.792
9.796
9.644
9.744
766,822
-0.06(-0.60%)
Mar 03, 2010
9.826
9.865
9.792
9.802
454,474
+0.00(+0.04%)
Mar 02, 2010
9.726
9.845
9.718
9.798
562,405
+0.06(+0.64%)
Mar 01, 2010
9.656
9.798
9.656
9.736
366,144
+0.11(+1.10%)
Feb 26, 2010
9.577
9.690
9.570
9.630
158,048
+0.06(+0.59%)
Feb 25, 2010
9.439
9.577
9.425
9.574
592,043
+0.08(+0.84%)
Feb 24, 2010
9.472
9.500
9.376
9.493
247,305
+0.06(+0.62%)
Feb 23, 2010
9.544
9.544
9.392
9.435
344,103
-0.17(-1.75%)
Feb 22, 2010
9.550
9.640
9.495
9.603
922,124
+0.07(+0.72%)
Feb 19, 2010
9.505
9.548
9.472
9.534
214,874
-0.03(-0.31%)
Feb 18, 2010
9.533
9.609
9.523
9.564
361,120
+0.04(+0.43%)
Feb 17, 2010
9.417
9.624
9.417
9.523
940,511
+0.13(+1.44%)
Feb 16, 2010
9.435
9.435
9.259
9.388
307,845
+0.05(+0.59%)
Feb 12, 2010
9.319
9.333
9.333
9.333
123,811
-0.08(-0.85%)
Feb 11, 2010
9.284
9.425
9.261
9.413
156,150
+0.10(+1.11%)
Feb 10, 2010
9.327
9.366
9.187
9.310
162,725
-0.04(-0.42%)
Feb 09, 2010
9.325
9.390
9.194
9.349
738,166
+0.11(+1.14%)
Feb 08, 2010
9.261
9.364
9.218
9.243
191,969
-0.04(-0.40%)
Feb 05, 2010
9.298
9.319
9.099
9.280
802,390
-0.06(-0.63%)
Feb 04, 2010
9.503
9.536
9.331
9.339
430,572
-0.24(-2.51%)
Feb 03, 2010
9.685
9.685
9.536
9.579
530,941
-0.13(-1.33%)
Feb 02, 2010
9.558
9.726
9.507
9.708
295,868
+0.17(+1.76%)
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
.