US Healthcare Providers Ishares ETF (NY: IHF )

54.54 +0.09 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 31.95 32.18 31.38 31.53 44,429 +0.05(+0.14%)
Apr 29, 2009 31.10 31.95 30.83 31.49 55,820 +0.17(+0.55%)
Apr 28, 2009 30.63 31.86 30.63 31.32 96,611 +0.72(+2.37%)
Apr 27, 2009 30.29 30.77 30.03 30.59 51,445 +0.60(+1.99%)
Apr 24, 2009 30.01 30.44 29.72 30.00 227,327 +0.12(+0.39%)
Apr 23, 2009 30.30 30.30 29.34 29.88 73,793 -0.48(-1.58%)
Apr 22, 2009 29.99 30.86 29.82 30.36 103,339 -0.13(-0.42%)
Apr 21, 2009 30.36 31.12 29.97 30.48 67,023 +0.04(+0.12%)
Apr 20, 2009 30.28 31.18 30.28 30.45 122,014 -0.62(-1.98%)
Apr 17, 2009 30.79 31.22 30.55 31.06 163,315 +0.05(+0.15%)
Apr 16, 2009 31.31 32.00 30.45 31.02 69,686 -0.34(-1.10%)
Apr 15, 2009 30.97 31.65 30.48 31.36 299,113 +0.43(+1.37%)
Apr 14, 2009 30.46 31.19 30.46 30.94 112,244 +0.02(+0.06%)
Apr 13, 2009 30.19 31.06 30.19 30.92 155,490 +0.92(+3.08%)
Apr 09, 2009 30.03 30.19 29.55 30.00 68,710 +0.82(+2.82%)
Apr 08, 2009 29.51 29.93 28.83 29.17 136,004 -0.05(-0.19%)
Apr 07, 2009 28.10 29.66 28.10 29.23 225,531 +0.14(+0.50%)
Apr 06, 2009 29.01 29.43 28.76 29.08 79,019 +0.49(+1.71%)
Apr 03, 2009 29.25 29.39 28.32 28.59 165,183 -0.57(-1.95%)
Apr 02, 2009 28.78 29.53 28.71 29.16 67,754 +0.99(+3.50%)
Apr 01, 2009 27.32 28.42 27.30 28.18 18,958 +0.01(+0.03%)
Mar 31, 2009 27.96 28.84 27.96 28.17 81,399 +0.70(+2.55%)
Mar 30, 2009 27.17 27.65 26.92 27.47 54,932 -1.23(-4.27%)
Mar 26, 2009 27.72 28.77 27.72 28.69 438,531 +0.76(+2.72%)
Mar 25, 2009 27.31 28.20 27.31 27.93 73,956 +0.50(+1.81%)
Mar 24, 2009 28.29 28.29 27.43 27.44 107,409 -0.89(-3.16%)
Mar 23, 2009 27.41 28.33 27.40 28.33 71,284 +1.38(+5.10%)
Mar 20, 2009 27.34 27.69 26.68 26.96 174,143 -0.45(-1.65%)
Mar 19, 2009 28.11 28.29 27.13 27.41 220,672 -0.75(-2.67%)
Mar 18, 2009 27.44 28.97 27.44 28.16 127,818 +0.31(+1.11%)
Mar 17, 2009 27.50 27.85 26.87 27.85 113,975 +0.66(+2.43%)
Mar 16, 2009 28.25 28.25 27.19 27.19 268,429 -0.43(-1.57%)
Mar 13, 2009 27.13 27.86 26.84 27.63 0 +0.96(+3.60%)
Mar 12, 2009 25.48 26.81 25.00 26.67 147,134 +1.55(+6.16%)
Mar 11, 2009 25.89 26.33 25.06 25.12 64,185 -0.65(-2.53%)
Mar 10, 2009 24.39 25.77 24.39 25.77 154,210 +1.57(+6.47%)
Mar 09, 2009 24.05 24.95 23.98 24.20 116,480 -0.45(-1.83%)
Mar 06, 2009 24.19 24.71 24.02 24.66 0 +0.33(+1.34%)
Mar 05, 2009 25.33 25.33 24.30 24.33 187,041 -1.44(-5.58%)
Mar 04, 2009 25.32 26.29 25.12 25.77 214,876 +0.89(+3.56%)
Mar 02, 2009 26.56 26.59 24.80 24.88 463,179 -2.38(-8.73%)
Feb 27, 2009 27.37 28.36 27.24 27.26 0 -0.73(-2.62%)
Feb 26, 2009 30.89 30.89 27.86 28.00 227,569 -2.81(-9.13%)
Feb 25, 2009 31.61 31.62 30.48 30.81 115,825 -1.00(-3.16%)
Feb 24, 2009 31.17 31.94 31.15 31.81 119,409 +0.91(+2.96%)
Feb 23, 2009 33.13 33.15 30.56 30.90 323,784 -2.26(-6.82%)
Feb 20, 2009 32.82 33.45 32.55 33.16 56,300 -0.29(-0.87%)
Feb 19, 2009 33.53 34.09 33.45 33.45 116,507 +0.05(+0.16%)
Feb 18, 2009 34.10 34.10 33.02 33.40 158,206 -0.17(-0.51%)
Feb 17, 2009 34.35 34.35 33.03 33.57 41,311 -0.92(-2.68%)
Feb 13, 2009 35.05 35.05 34.45 34.49 51,667 -0.25(-0.73%)
Feb 12, 2009 33.89 34.77 33.36 34.75 51,148 +0.50(+1.45%)
Feb 11, 2009 33.87 34.29 33.58 34.25 54,342 +0.40(+1.18%)
Feb 10, 2009 34.87 35.03 33.69 33.85 66,496 -1.23(-3.51%)
Feb 09, 2009 35.13 35.28 34.57 35.08 104,850 +0.07(+0.21%)
Feb 06, 2009 35.05 35.26 34.63 35.01 180,230 +0.38(+1.09%)
Feb 05, 2009 33.64 34.73 33.64 34.63 332,769 +1.00(+2.96%)
Feb 04, 2009 34.30 34.37 33.39 33.63 75,193 -0.51(-1.48%)
Feb 03, 2009 33.46 34.36 33.03 34.14 93,209 +0.91(+2.75%)
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.