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
)
57.33
-0.20 (-0.35%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 20, 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 (%)
Feb 27, 2009
5.913
6.126
5.883
5.889
0
-0.16(-2.62%)
Feb 26, 2009
6.673
6.673
6.018
6.047
1,053,512
-0.61(-9.13%)
Feb 25, 2009
6.827
6.829
6.585
6.655
536,205
-0.22(-3.16%)
Feb 24, 2009
6.734
6.900
6.728
6.872
552,797
+0.20(+2.96%)
Feb 23, 2009
7.156
7.160
6.601
6.675
1,498,931
-0.49(-6.82%)
Feb 20, 2009
7.089
7.225
7.031
7.164
260,638
-0.06(-0.87%)
Feb 19, 2009
7.244
7.365
7.226
7.226
539,362
+0.01(+0.16%)
Feb 18, 2009
7.365
7.365
7.132
7.214
732,400
-0.04(-0.51%)
Feb 17, 2009
7.420
7.420
7.134
7.252
191,247
-0.20(-2.68%)
Feb 13, 2009
7.570
7.570
7.441
7.451
239,191
-0.05(-0.73%)
Feb 12, 2009
7.320
7.511
7.207
7.506
236,786
+0.11(+1.45%)
Feb 11, 2009
7.316
7.406
7.253
7.398
251,572
+0.09(+1.18%)
Feb 10, 2009
7.533
7.566
7.278
7.312
307,840
-0.27(-3.51%)
Feb 09, 2009
7.588
7.621
7.467
7.578
485,397
+0.02(+0.21%)
Feb 06, 2009
7.570
7.617
7.480
7.562
834,361
+0.08(+1.09%)
Feb 05, 2009
7.267
7.502
7.267
7.480
1,540,526
+0.22(+2.96%)
Feb 04, 2009
7.410
7.424
7.212
7.265
348,099
-0.11(-1.48%)
Feb 03, 2009
7.228
7.422
7.134
7.375
431,503
+0.20(+2.75%)
Feb 02, 2009
6.904
7.212
6.904
7.177
190,383
+0.22(+3.12%)
Jan 30, 2009
7.084
7.132
6.939
6.960
0
-0.16(-2.20%)
Jan 29, 2009
7.476
7.476
7.107
7.117
174,108
-0.21(-2.92%)
Jan 28, 2009
7.377
7.410
7.164
7.331
343,725
+0.24(+3.44%)
Jan 27, 2009
6.902
7.111
6.896
7.087
497,338
+0.24(+3.45%)
Jan 26, 2009
6.904
6.960
6.786
6.851
872,215
+0.10(+1.48%)
Jan 23, 2009
6.532
6.818
6.493
6.751
405,630
+0.05(+0.73%)
Jan 22, 2009
6.419
6.726
6.419
6.702
548,955
+0.13(+1.96%)
Jan 21, 2009
6.403
6.579
6.352
6.573
701,458
+0.23(+3.57%)
Jan 20, 2009
6.665
6.665
6.341
6.347
311,871
-0.34(-5.14%)
Jan 16, 2009
6.657
6.694
6.591
6.691
134,504
+0.15(+2.30%)
Jan 15, 2009
6.497
6.587
6.333
6.540
256,489
+0.03(+0.39%)
Jan 14, 2009
6.558
6.563
6.441
6.515
170,798
-0.17(-2.60%)
Jan 13, 2009
6.663
6.798
6.573
6.689
141,595
-0.05(-0.81%)
Jan 12, 2009
6.880
6.880
6.698
6.743
176,625
-0.17(-2.40%)
Jan 09, 2009
7.021
7.021
6.796
6.909
158,442
-0.14(-2.02%)
Jan 08, 2009
6.950
7.067
6.909
7.052
45,912
+0.06(+0.89%)
Jan 07, 2009
7.019
7.113
6.968
6.990
137,399
-0.12(-1.65%)
Jan 06, 2009
7.134
7.167
6.995
7.107
417,101
-0.02(-0.27%)
Jan 05, 2009
7.111
7.130
6.966
7.126
152,815
+0.02(+0.22%)
Jan 02, 2009
6.929
7.142
6.911
7.111
0
+0.12(+1.76%)
Jan 01, 2009
7.080
7.080
6.868
6.988
0
+0.00(+0.00%)
Dec 31, 2008
7.080
7.080
6.868
6.988
196,036
+0.00(+0.06%)
Dec 30, 2008
6.792
6.999
6.792
6.984
1,366,443
+0.27(+3.96%)
Dec 29, 2008
6.804
6.804
6.653
6.718
459,309
-0.08(-1.24%)
Dec 26, 2008
6.716
6.818
6.714
6.802
158,314
+0.12(+1.78%)
Dec 24, 2008
6.724
6.724
6.683
6.683
16,213
-0.02(-0.23%)
Dec 23, 2008
6.734
6.818
6.673
6.698
193,140
+0.02(+0.35%)
Dec 22, 2008
6.870
6.870
6.605
6.675
111,348
-0.20(-2.96%)
Dec 19, 2008
6.722
6.900
6.722
6.878
274,170
+0.21(+3.08%)
Dec 18, 2008
6.485
6.757
6.485
6.673
372,222
+0.17(+2.58%)
Dec 17, 2008
6.532
6.599
6.421
6.505
315,708
-0.05(-0.72%)
Dec 16, 2008
6.335
6.573
6.328
6.552
291,642
+0.29(+4.55%)
Dec 15, 2008
6.348
6.348
6.239
6.266
95,084
-0.01(-0.22%)
Dec 12, 2008
6.141
6.280
6.118
6.280
169,795
+0.01(+0.22%)
Dec 11, 2008
6.151
6.481
6.151
6.266
191,570
+0.07(+1.10%)
Dec 10, 2008
6.218
6.274
6.120
6.198
168,772
+0.09(+1.44%)
Dec 09, 2008
6.204
6.407
6.055
6.110
186,837
-0.14(-2.25%)
Dec 08, 2008
6.216
6.302
6.190
6.251
408,270
+0.13(+2.04%)
Dec 05, 2008
5.799
6.135
5.664
6.126
178,580
+0.34(+5.81%)
Dec 04, 2008
5.969
5.977
5.776
5.789
43,226
-0.13(-2.24%)
Dec 03, 2008
5.739
5.934
5.700
5.922
164,167
+0.18(+3.17%)
Dec 02, 2008
5.739
5.799
5.614
5.741
223,469
+0.05(+0.86%)
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
.