US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 11.32 11.36 11.26 11.31 152,462 +0.08(+0.70%)
Aug 30, 2007 11.14 11.29 11.14 11.23 174,461 +0.03(+0.28%)
Aug 29, 2007 11.14 11.21 11.09 11.20 217,949 +0.11(+0.95%)
Aug 28, 2007 11.21 11.21 11.09 11.10 58,324 -0.12(-1.06%)
Aug 27, 2007 11.27 11.27 11.22 11.22 1,143,465 -0.06(-0.57%)
Aug 24, 2007 11.14 11.28 11.14 11.28 510,594 +0.15(+1.35%)
Aug 23, 2007 11.23 11.23 11.13 11.13 63,952 -0.03(-0.26%)
Aug 22, 2007 11.13 11.18 11.08 11.16 41,952 +0.06(+0.53%)
Aug 21, 2007 11.12 11.14 11.08 11.10 76,231 +0.02(+0.18%)
Aug 20, 2007 11.08 11.14 11.07 11.08 43,999 +0.05(+0.44%)
Aug 17, 2007 11.04 11.06 10.93 11.03 375,015 +0.13(+1.22%)
Aug 16, 2007 10.87 11.02 10.70 10.90 431,293 -0.00(-0.04%)
Aug 15, 2007 10.90 11.06 10.87 10.90 704,497 +0.02(+0.18%)
Aug 14, 2007 11.03 11.05 10.87 10.89 232,785 -0.12(-1.05%)
Aug 13, 2007 11.00 11.10 11.00 11.00 533,617 +0.04(+0.41%)
Aug 10, 2007 10.65 11.02 10.46 10.96 2,503,344 +0.20(+1.89%)
Aug 09, 2007 10.95 10.95 10.75 10.75 2,079,213 -0.22(-2.05%)
Aug 08, 2007 11.07 11.07 10.91 10.98 517,245 -0.12(-1.04%)
Aug 07, 2007 11.06 11.14 11.00 11.09 220,507 +0.04(+0.39%)
Aug 06, 2007 11.00 11.08 10.97 11.05 629,289 +0.07(+0.62%)
Aug 03, 2007 11.02 11.11 10.98 10.98 754,124 -0.13(-1.13%)
Aug 02, 2007 10.98 11.11 10.98 11.11 120,741 +0.18(+1.61%)
Aug 01, 2007 10.87 11.00 10.58 10.93 751,054 -0.04(-0.39%)
Jul 31, 2007 11.10 11.12 10.97 10.97 150,415 -0.12(-1.08%)
Jul 30, 2007 11.01 11.11 10.99 11.09 1,008,398 +0.03(+0.23%)
Jul 27, 2007 11.19 11.24 11.05 11.07 566,360 -0.15(-1.36%)
Jul 26, 2007 11.36 11.36 11.17 11.22 1,247,835 -0.19(-1.63%)
Jul 25, 2007 11.45 11.46 11.36 11.40 1,235,556 -0.10(-0.87%)
Jul 24, 2007 11.56 11.60 11.49 11.50 163,717 -0.04(-0.34%)
Jul 23, 2007 11.55 11.60 11.54 11.54 603,197 -0.02(-0.15%)
Jul 20, 2007 11.63 11.64 11.53 11.56 645,149 -0.08(-0.67%)
Jul 19, 2007 11.71 11.72 11.64 11.64 2,153,909 -0.16(-1.33%)
Jul 18, 2007 11.72 11.80 11.68 11.80 120,741 +0.09(+0.80%)
Jul 17, 2007 11.68 11.75 11.68 11.70 80,323 -0.00(-0.02%)
Jul 16, 2007 11.73 11.75 11.69 11.70 134,555 -0.02(-0.18%)
Jul 13, 2007 11.74 11.74 11.68 11.72 143,252 -0.01(-0.12%)
Jul 12, 2007 11.59 11.74 11.59 11.74 656,405 +0.19(+1.61%)
Jul 11, 2007 11.56 11.60 11.53 11.55 76,231 +0.03(+0.24%)
Jul 10, 2007 11.62 11.66 11.53 11.53 1,197,696 -0.13(-1.09%)
Jul 09, 2007 11.77 11.77 11.63 11.65 178,042 -0.12(-0.98%)
Jul 06, 2007 11.65 11.80 11.65 11.77 2,318,138 +0.08(+0.65%)
Jul 05, 2007 11.60 11.70 11.59 11.69 321,807 +0.09(+0.76%)
Jul 03, 2007 11.59 11.62 11.59 11.60 113,067 +0.04(+0.34%)
Jul 02, 2007 11.46 11.57 11.46 11.57 481,943 +0.16(+1.37%)
Jun 29, 2007 11.54 11.57 11.36 11.41 1,077,466 -0.10(-0.90%)
Jun 28, 2007 11.52 11.55 11.47 11.51 399,573 -0.07(-0.59%)
Jun 27, 2007 11.49 11.58 11.49 11.58 87,486 +0.05(+0.47%)
Jun 26, 2007 11.51 11.57 11.50 11.53 115,113 +0.06(+0.55%)
Jun 25, 2007 11.51 11.59 11.46 11.46 1,773,777 -0.04(-0.32%)
Jun 22, 2007 11.56 11.56 11.46 11.50 453,293 -0.08(-0.73%)
Jun 21, 2007 11.54 11.58 11.49 11.58 2,122,701 -0.00(-0.03%)
Jun 20, 2007 11.72 11.72 11.58 11.59 4,047,405 -0.12(-0.99%)
Jun 19, 2007 11.68 11.71 11.66 11.70 264,506 -0.00(-0.03%)
Jun 18, 2007 11.76 11.76 11.71 11.71 58,324 -0.00(-0.02%)
Jun 15, 2007 11.71 11.76 11.71 11.71 851,331 +0.04(+0.37%)
Jun 14, 2007 11.70 11.70 11.66 11.67 348,923 +0.02(+0.18%)
Jun 13, 2007 11.67 11.67 11.58 11.65 2,354,975 -0.04(-0.30%)
Jun 12, 2007 11.70 11.73 11.68 11.68 535,663 -0.05(-0.40%)
Jun 11, 2007 11.74 11.76 11.68 11.73 1,107,140 -0.02(-0.13%)
Jun 08, 2007 11.67 11.74 11.66 11.74 138,136 +0.09(+0.79%)
Jun 07, 2007 11.73 11.79 11.65 11.65 245,064 -0.09(-0.75%)
Jun 06, 2007 11.82 11.82 11.73 11.74 206,693 -0.13(-1.14%)
Jun 05, 2007 11.90 11.91 11.83 11.87 39,394 -0.05(-0.46%)
Jun 04, 2007 11.93 11.94 11.91 11.93 59,859 -0.01(-0.08%)
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.