US Healthcare Providers Ishares ETF (NY: IHF )

272.61 USD +2.55 (+0.94%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 41.66 41.99 41.37 41.48 323,296 -0.27(-0.65%)
Jul 30, 2009 42.05 42.40 41.56 41.75 72,564 +0.31(+0.75%)
Jul 29, 2009 41.47 41.98 41.34 41.44 203,732 -0.14(-0.34%)
Jul 28, 2009 40.26 42.04 40.20 41.58 185,477 +1.42(+3.54%)
Jul 27, 2009 39.93 40.25 39.70 40.16 60,546 -0.09(-0.22%)
Jul 24, 2009 39.45 40.25 39.45 40.25 490 +0.76(+1.92%)
Jul 23, 2009 38.46 39.69 38.46 39.49 92,419 +1.00(+2.60%)
Jul 22, 2009 38.64 38.93 38.48 38.49 28,150 -0.21(-0.54%)
Jul 21, 2009 39.01 39.05 38.37 38.70 54,353 +0.32(+0.83%)
Jul 20, 2009 38.78 38.78 38.03 38.38 29,654 -0.20(-0.52%)
Jul 17, 2009 38.87 38.87 38.42 38.58 60,843 -0.26(-0.67%)
Jul 16, 2009 38.28 38.99 37.87 38.84 196,872 +0.48(+1.25%)
Jul 15, 2009 38.42 38.42 37.66 38.36 120,973 +0.33(+0.87%)
Jul 14, 2009 38.15 38.30 37.73 38.03 193,955 -0.06(-0.16%)
Jul 13, 2009 37.72 38.22 37.11 38.09 33,048 +0.47(+1.25%)
Jul 10, 2009 37.83 38.39 37.48 37.62 40,041 -0.41(-1.08%)
Jul 09, 2009 38.25 38.64 37.50 38.03 81,828 -0.15(-0.39%)
Jul 08, 2009 38.73 38.85 37.55 38.18 114,564 -0.37(-0.96%)
Jul 07, 2009 38.57 39.18 38.55 38.55 356,874 +0.82(+2.17%)
Jul 06, 2009 37.42 37.82 37.28 37.73 27,143 +0.05(+0.13%)
Jul 02, 2009 38.33 38.33 37.56 37.68 18,604 -1.22(-3.14%)
Jul 01, 2009 38.66 39.25 38.39 38.90 20,766 +0.30(+0.78%)
Jun 30, 2009 38.99 38.99 38.23 38.60 157,263 -0.03(-0.08%)
Jun 29, 2009 38.08 38.69 38.08 38.63 18,985 +0.16(+0.42%)
Jun 26, 2009 38.31 38.59 37.93 38.47 34,740 +0.01(+0.03%)
Jun 25, 2009 38.70 38.91 38.29 38.46 24,135 +1.09(+2.92%)
Jun 24, 2009 37.20 37.76 36.99 37.37 31,759 +0.44(+1.19%)
Jun 23, 2009 37.12 37.28 36.71 36.93 24,174 -0.21(-0.57%)
Jun 22, 2009 37.90 37.93 37.08 37.14 53,907 -1.26(-3.28%)
Jun 19, 2009 38.72 39.34 38.17 38.40 83,317 +0.16(+0.42%)
Jun 18, 2009 36.59 38.29 36.59 38.24 99,883 +1.74(+4.77%)
Jun 17, 2009 35.92 36.75 35.92 36.50 75,091 +0.63(+1.76%)
Jun 16, 2009 35.69 36.65 35.49 35.87 98,914 +0.32(+0.91%)
Jun 15, 2009 36.10 36.10 35.33 35.55 75,216 -0.80(-2.21%)
Jun 12, 2009 36.25 36.71 35.74 36.35 39,116 -0.12(-0.33%)
Jun 11, 2009 36.60 36.76 36.29 36.47 134,701 -0.25(-0.68%)
Jun 10, 2009 36.91 36.91 36.44 36.72 45,131 -0.15(-0.41%)
Jun 09, 2009 37.28 37.28 36.64 36.87 73,071 -0.43(-1.15%)
Jun 08, 2009 37.67 37.73 36.91 37.30 42,981 -0.58(-1.53%)
Jun 05, 2009 37.72 37.99 37.41 37.88 28,396 -0.10(-0.27%)
Jun 04, 2009 38.25 38.25 37.66 37.98 13,427 -0.21(-0.55%)
Jun 03, 2009 38.09 38.34 37.75 38.19 104,435 -0.66(-1.70%)
Jun 02, 2009 38.43 39.18 38.18 38.85 45,710 +0.33(+0.86%)
Jun 01, 2009 38.04 38.66 37.99 38.52 38,039 +1.06(+2.83%)
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%)
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.