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%)
Official Closing Price
Updated: 8:00 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 (%)
May 29, 2009
7.314
7.322
7.210
7.322
225,940
+0.03(+0.46%)
May 28, 2009
7.377
7.377
7.209
7.289
173,750
+0.07(+0.95%)
May 27, 2009
7.228
7.332
7.218
7.220
571,737
-0.03(-0.38%)
May 26, 2009
7.003
7.285
6.945
7.248
1,390,136
+0.19(+2.69%)
May 22, 2009
7.117
7.140
7.058
7.058
236,730
-0.10(-1.39%)
May 21, 2009
7.232
7.400
7.097
7.158
483,867
-0.15(-2.06%)
May 20, 2009
7.257
7.443
7.252
7.308
927,250
+0.07(+0.92%)
May 19, 2009
7.244
7.343
7.232
7.242
240,915
-0.01(-0.13%)
May 18, 2009
7.189
7.253
7.019
7.252
789,129
+0.11(+1.56%)
May 15, 2009
7.265
7.380
7.138
7.140
446,570
-0.13(-1.77%)
May 14, 2009
7.138
7.349
7.138
7.269
90,904
+0.04(+0.57%)
May 13, 2009
7.203
7.339
7.182
7.228
374,299
-0.07(-0.99%)
May 12, 2009
7.281
7.402
7.228
7.300
850,119
-0.03(-0.37%)
May 11, 2009
7.351
7.451
7.326
7.328
572,152
-0.19(-2.47%)
May 08, 2009
7.553
7.588
7.457
7.513
574,960
+0.14(+1.94%)
May 07, 2009
7.078
7.465
7.078
7.371
1,558,028
+0.29(+4.09%)
May 06, 2009
7.216
7.216
6.997
7.081
722,214
-0.03(-0.41%)
May 05, 2009
6.855
7.119
6.855
7.111
647,027
+0.21(+3.06%)
May 04, 2009
6.855
6.900
6.855
6.900
339,233
+0.12(+1.70%)
May 01, 2009
6.782
6.812
6.741
6.784
380,935
-0.03(-0.40%)
Apr 30, 2009
6.902
6.950
6.779
6.812
205,680
+0.01(+0.14%)
Apr 29, 2009
6.718
6.902
6.659
6.802
258,418
+0.04(+0.55%)
Apr 28, 2009
6.616
6.882
6.616
6.765
447,256
+0.16(+2.37%)
Apr 27, 2009
6.542
6.648
6.487
6.608
238,163
+0.13(+1.99%)
Apr 24, 2009
6.481
6.575
6.421
6.479
1,052,392
+0.03(+0.39%)
Apr 23, 2009
6.546
6.546
6.339
6.454
341,622
-0.10(-1.58%)
Apr 22, 2009
6.477
6.667
6.440
6.558
478,403
-0.03(-0.42%)
Apr 21, 2009
6.558
6.722
6.474
6.585
310,280
+0.01(+0.12%)
Apr 20, 2009
6.540
6.736
6.540
6.577
564,856
-0.13(-1.98%)
Apr 17, 2009
6.651
6.743
6.599
6.710
756,053
+0.01(+0.15%)
Apr 16, 2009
6.763
6.913
6.577
6.700
322,605
-0.07(-1.10%)
Apr 15, 2009
6.691
6.837
6.585
6.775
1,384,718
+0.09(+1.37%)
Apr 14, 2009
6.579
6.737
6.579
6.683
519,624
+0.00(+0.06%)
Apr 13, 2009
6.521
6.710
6.521
6.679
719,830
+0.20(+3.08%)
Apr 09, 2009
6.487
6.521
6.384
6.479
318,087
+0.18(+2.82%)
Apr 08, 2009
6.374
6.466
6.227
6.302
629,622
-0.01(-0.19%)
Apr 07, 2009
6.069
6.407
6.069
6.313
1,044,078
+0.03(+0.50%)
Apr 06, 2009
6.266
6.358
6.212
6.282
365,811
+0.11(+1.71%)
Apr 03, 2009
6.317
6.348
6.118
6.176
764,704
-0.12(-1.95%)
Apr 02, 2009
6.218
6.378
6.202
6.300
313,662
+0.21(+3.50%)
Apr 01, 2009
5.901
6.139
5.897
6.087
87,767
+0.00(+0.03%)
Mar 31, 2009
6.039
6.229
6.039
6.085
376,831
+0.15(+2.55%)
Mar 30, 2009
5.870
5.973
5.815
5.933
254,304
-0.26(-4.27%)
Mar 26, 2009
5.987
6.214
5.987
6.198
2,030,144
+0.16(+2.72%)
Mar 25, 2009
5.899
6.090
5.899
6.034
342,374
+0.11(+1.81%)
Mar 24, 2009
6.110
6.110
5.924
5.927
497,241
-0.19(-3.16%)
Mar 23, 2009
5.920
6.120
5.918
6.120
330,003
+0.30(+5.10%)
Mar 20, 2009
5.905
5.981
5.764
5.823
806,181
-0.10(-1.65%)
Mar 19, 2009
6.073
6.112
5.860
5.920
1,021,582
-0.16(-2.67%)
Mar 18, 2009
5.926
6.259
5.926
6.083
591,726
+0.07(+1.11%)
Mar 17, 2009
5.940
6.016
5.803
6.016
527,641
+0.14(+2.43%)
Mar 16, 2009
6.102
6.102
5.874
5.874
1,242,673
-0.09(-1.57%)
Mar 13, 2009
5.860
6.018
5.797
5.967
0
+0.21(+3.60%)
Mar 12, 2009
5.504
5.791
5.401
5.760
681,147
+0.33(+6.16%)
Mar 11, 2009
5.592
5.688
5.412
5.426
297,142
-0.14(-2.53%)
Mar 10, 2009
5.268
5.567
5.268
5.567
713,906
+0.34(+6.47%)
Mar 09, 2009
5.195
5.389
5.180
5.229
539,234
-0.10(-1.83%)
Mar 06, 2009
5.225
5.338
5.189
5.326
0
+0.07(+1.34%)
Mar 05, 2009
5.471
5.471
5.248
5.256
865,892
-0.31(-5.58%)
Mar 04, 2009
5.469
5.678
5.427
5.567
994,753
+0.19(+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
.