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
)
57.53
-0.10 (-0.17%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2010
8.547
8.657
8.526
8.547
51,673
-0.08(-0.97%)
Aug 30, 2010
8.745
8.784
8.631
8.631
130,191
-0.15(-1.71%)
Aug 27, 2010
8.782
8.782
8.557
8.782
226,968
+0.11(+1.26%)
Aug 26, 2010
8.809
8.841
8.663
8.672
246,517
-0.10(-1.16%)
Aug 25, 2010
8.545
8.803
8.526
8.774
325,619
+0.17(+2.00%)
Aug 24, 2010
8.616
8.659
8.549
8.602
353,548
-0.12(-1.39%)
Aug 23, 2010
8.776
8.862
8.721
8.723
415,960
-0.03(-0.29%)
Aug 20, 2010
8.757
8.776
8.678
8.749
471,087
-0.02(-0.27%)
Aug 19, 2010
8.946
8.946
8.747
8.772
343,720
-0.22(-2.41%)
Aug 18, 2010
8.979
9.041
8.917
8.989
153,638
+0.00(+0.00%)
Aug 17, 2010
8.952
9.034
8.903
8.989
287,457
+0.10(+1.17%)
Aug 16, 2010
8.860
8.901
8.800
8.886
193,626
-0.03(-0.37%)
Aug 13, 2010
8.919
8.944
8.845
8.919
229,076
-0.01(-0.13%)
Aug 12, 2010
8.771
8.956
8.771
8.931
584,922
+0.04(+0.48%)
Aug 11, 2010
9.075
9.075
8.868
8.887
389,407
-0.33(-3.54%)
Aug 10, 2010
9.153
9.263
9.144
9.214
266,020
-0.04(-0.38%)
Aug 09, 2010
9.284
9.306
9.245
9.249
287,513
+0.01(+0.11%)
Aug 06, 2010
9.239
9.249
9.097
9.239
294,036
+0.04(+0.45%)
Aug 05, 2010
9.089
9.220
9.089
9.198
1,988,284
+0.05(+0.53%)
Aug 04, 2010
9.040
9.169
9.040
9.149
142,378
+0.13(+1.50%)
Aug 03, 2010
8.903
9.093
8.903
9.015
628,573
+0.08(+0.92%)
Aug 02, 2010
8.911
8.946
8.882
8.932
570,770
+0.15(+1.69%)
Jul 30, 2010
8.784
8.821
8.557
8.784
203,061
+0.10(+1.17%)
Jul 29, 2010
8.778
8.800
8.624
8.682
599,948
+0.01(+0.11%)
Jul 28, 2010
8.868
8.868
8.661
8.672
426,607
-0.21(-2.33%)
Jul 27, 2010
8.985
9.015
8.872
8.880
164,454
-0.05(-0.59%)
Jul 26, 2010
8.762
8.936
8.758
8.932
634,410
+0.17(+1.99%)
Jul 23, 2010
8.706
8.800
8.702
8.758
399,578
+0.01(+0.16%)
Jul 22, 2010
8.927
8.927
8.721
8.745
317,269
-0.08(-0.86%)
Jul 21, 2010
9.112
9.112
8.821
8.821
196,532
-0.23(-2.59%)
Jul 20, 2010
8.911
9.056
8.891
9.056
146,788
+0.03(+0.37%)
Jul 19, 2010
9.050
9.083
8.987
9.022
1,417,456
+0.00(+0.00%)
Jul 16, 2010
9.022
9.226
9.013
9.022
509,299
-0.23(-2.47%)
Jul 15, 2010
9.216
9.261
9.124
9.251
336,291
+0.06(+0.70%)
Jul 14, 2010
9.142
9.215
9.065
9.187
336,854
+0.05(+0.51%)
Jul 13, 2010
9.142
9.169
9.054
9.140
332,510
+0.10(+1.08%)
Jul 12, 2010
8.985
9.052
8.977
9.042
395,567
-0.00(-0.04%)
Jul 09, 2010
9.046
9.052
8.973
9.046
759,890
+0.05(+0.56%)
Jul 08, 2010
8.977
9.022
8.938
8.995
311,892
+0.11(+1.21%)
Jul 07, 2010
8.755
8.903
8.753
8.887
1,164,052
+0.14(+1.56%)
Jul 06, 2010
8.774
8.887
8.698
8.751
275,628
+0.01(+0.13%)
Jul 02, 2010
8.739
8.821
8.694
8.739
471,020
-0.05(-0.58%)
Jul 01, 2010
8.899
8.899
8.592
8.790
2,643,778
-0.18(-2.05%)
Jun 30, 2010
9.024
9.097
8.962
8.973
1,158,798
-0.07(-0.80%)
Jun 29, 2010
9.251
9.251
9.015
9.046
1,250,787
-0.35(-3.68%)
Jun 25, 2010
9.392
9.464
9.335
9.392
705,152
+0.03(+0.36%)
Jun 24, 2010
9.482
9.492
9.347
9.359
485,013
-0.13(-1.40%)
Jun 23, 2010
9.542
9.564
9.446
9.491
397,531
-0.04(-0.47%)
Jun 22, 2010
9.742
9.792
9.523
9.536
469,828
-0.19(-1.91%)
Jun 21, 2010
9.928
9.928
9.691
9.722
443,644
-0.09(-0.94%)
Jun 18, 2010
9.814
9.918
9.808
9.814
264,363
-0.09(-0.89%)
Jun 17, 2010
9.902
9.912
9.834
9.902
948,538
+0.04(+0.38%)
Jun 16, 2010
9.816
9.894
9.816
9.865
254,488
+0.00(+0.02%)
Jun 15, 2010
9.802
9.869
9.792
9.863
418,994
+0.11(+1.16%)
Jun 14, 2010
9.773
9.837
9.746
9.749
306,013
+0.06(+0.61%)
Jun 11, 2010
9.533
9.736
9.533
9.691
299,649
+0.05(+0.49%)
Jun 10, 2010
9.554
9.644
9.505
9.644
520,330
+0.19(+2.05%)
Jun 09, 2010
9.538
9.607
9.415
9.450
446,969
-0.03(-0.35%)
Jun 08, 2010
9.554
9.601
9.390
9.484
1,770,928
-0.06(-0.63%)
Jun 07, 2010
9.603
9.763
9.493
9.544
643,988
-0.02(-0.18%)
Jun 04, 2010
9.562
9.873
9.552
9.562
400,668
-0.26(-2.67%)
Jun 03, 2010
9.720
9.826
9.701
9.824
1,444,316
+0.16(+1.66%)
Jun 02, 2010
9.468
9.667
9.398
9.663
1,226,956
+0.25(+2.68%)
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
.