US Healthcare Providers Ishares ETF (NY: IHF )

266.00 USD -5.81 (-2.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 37.42 37.46 36.89 37.46 44,162 +0.17(+0.46%)
May 28, 2009 37.74 37.74 36.88 37.29 33,961 +0.35(+0.95%)
May 27, 2009 36.98 37.51 36.93 36.94 111,751 -0.14(-0.38%)
May 26, 2009 35.83 37.27 35.53 37.08 271,714 +0.97(+2.69%)
May 22, 2009 36.41 36.53 36.11 36.11 46,271 -0.51(-1.39%)
May 21, 2009 37.00 37.86 36.31 36.62 94,576 -0.77(-2.06%)
May 20, 2009 37.13 38.08 37.10 37.39 181,239 +0.34(+0.92%)
May 19, 2009 37.06 37.57 37.00 37.05 47,089 -0.05(-0.13%)
May 18, 2009 36.78 37.11 35.91 37.10 154,242 +0.57(+1.56%)
May 15, 2009 37.17 37.76 36.52 36.53 87,286 -0.66(-1.77%)
May 14, 2009 36.52 37.60 36.52 37.19 17,768 +0.21(+0.57%)
May 13, 2009 36.85 37.55 36.74 36.98 73,160 -0.37(-0.99%)
May 12, 2009 37.25 37.87 36.98 37.35 166,163 -0.14(-0.37%)
May 11, 2009 37.61 38.12 37.48 37.49 111,832 -0.95(-2.47%)
May 08, 2009 38.64 38.82 38.15 38.44 112,381 +0.73(+1.94%)
May 07, 2009 36.21 38.19 36.21 37.71 304,530 +1.48(+4.09%)
May 06, 2009 36.92 36.92 35.80 36.23 141,163 -0.15(-0.41%)
May 05, 2009 35.07 36.42 35.07 36.38 126,467 +1.08(+3.06%)
May 04, 2009 35.07 35.30 35.07 35.30 66,306 +0.59(+1.70%)
May 01, 2009 34.70 34.85 34.49 34.71 74,457 -0.14(-0.40%)
Apr 30, 2009 35.31 35.56 34.68 34.85 40,202 +0.05(+0.14%)
Apr 29, 2009 34.37 35.31 34.07 34.80 50,510 +0.19(+0.55%)
Apr 28, 2009 33.85 35.21 33.85 34.61 87,420 +0.80(+2.37%)
Apr 27, 2009 33.47 34.01 33.19 33.81 46,551 +0.66(+1.99%)
Apr 24, 2009 33.16 33.64 32.85 33.15 205,699 +0.13(+0.39%)
Apr 23, 2009 33.49 33.49 32.43 33.02 66,773 -0.53(-1.58%)
Apr 22, 2009 33.14 34.11 32.95 33.55 93,508 -0.14(-0.42%)
Apr 21, 2009 33.55 34.39 33.12 33.69 60,647 +0.04(+0.12%)
Apr 20, 2009 33.46 34.46 33.46 33.65 110,406 -0.68(-1.98%)
Apr 17, 2009 34.03 34.50 33.76 34.33 147,777 +0.05(+0.15%)
Apr 16, 2009 34.60 35.37 33.65 34.28 63,056 -0.38(-1.10%)
Apr 15, 2009 34.23 34.98 33.69 34.66 270,655 +0.47(+1.37%)
Apr 14, 2009 33.66 34.47 33.66 34.19 101,565 +0.02(+0.06%)
Apr 13, 2009 33.36 34.33 33.36 34.17 140,697 +1.02(+3.08%)
Apr 09, 2009 33.19 33.36 32.66 33.15 62,173 +0.91(+2.82%)
Apr 08, 2009 32.61 33.08 31.86 32.24 123,065 -0.06(-0.19%)
Apr 07, 2009 31.05 32.78 31.05 32.30 204,074 +0.16(+0.50%)
Apr 06, 2009 32.06 32.53 31.78 32.14 71,501 +0.54(+1.71%)
Apr 03, 2009 32.32 32.48 31.30 31.60 149,468 -0.63(-1.95%)
Apr 02, 2009 31.81 32.63 31.73 32.23 61,308 +1.09(+3.50%)
Apr 01, 2009 30.19 31.41 30.17 31.14 17,155 +0.01(+0.03%)
Mar 31, 2009 30.89 31.87 30.89 31.13 73,655 +0.77(+2.55%)
Mar 30, 2009 30.03 30.56 29.75 30.36 49,706 -1.35(-4.27%)
Mar 26, 2009 30.63 31.79 30.63 31.71 396,809 +0.84(+2.72%)
Mar 25, 2009 30.18 31.16 30.18 30.87 66,920 +0.55(+1.81%)
Mar 24, 2009 31.26 31.26 30.31 30.32 97,190 -0.99(-3.16%)
Mar 23, 2009 30.29 31.31 30.28 31.31 64,502 +1.52(+5.10%)
Mar 20, 2009 30.21 30.60 29.49 29.79 157,575 -0.50(-1.65%)
Mar 19, 2009 31.07 31.27 29.98 30.29 199,677 -0.83(-2.67%)
Mar 18, 2009 30.32 32.02 30.32 31.12 115,658 +0.34(+1.11%)
Mar 17, 2009 30.39 30.78 29.69 30.78 103,132 +0.73(+2.43%)
Mar 16, 2009 31.22 31.22 30.05 30.05 242,891 -0.48(-1.57%)
Mar 13, 2009 29.98 30.79 29.66 30.53 0 +1.06(+3.60%)
Mar 12, 2009 28.16 29.63 27.63 29.47 133,136 +1.71(+6.16%)
Mar 11, 2009 28.61 29.10 27.69 27.76 58,079 -0.72(-2.53%)
Mar 10, 2009 26.95 28.48 26.95 28.48 139,539 +1.73(+6.47%)
Mar 09, 2009 26.58 27.57 26.50 26.75 105,398 -0.50(-1.83%)
Mar 06, 2009 26.73 27.31 26.55 27.25 0 +0.36(+1.34%)
Mar 05, 2009 27.99 27.99 26.85 26.89 169,246 -1.59(-5.58%)
Mar 04, 2009 27.98 29.05 27.76 28.48 194,433 +0.98(+3.56%)
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.