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 (%)
Jul 31, 2008
9.149
9.382
9.149
9.275
1,641,923
+0.16(+1.74%)
Jul 30, 2008
9.087
9.176
9.003
9.116
632,011
+0.04(+0.48%)
Jul 29, 2008
9.073
9.105
8.983
9.073
452,208
+0.06(+0.62%)
Jul 28, 2008
9.099
9.190
9.009
9.017
730,881
-0.13(-1.37%)
Jul 25, 2008
9.116
9.177
9.083
9.142
451,062
+0.09(+1.04%)
Jul 24, 2008
9.167
9.167
9.045
9.048
166,275
-0.12(-1.34%)
Jul 23, 2008
9.132
9.187
9.048
9.171
1,288,401
+0.31(+3.48%)
Jul 22, 2008
8.588
8.903
8.588
8.862
782,176
+0.35(+4.09%)
Jul 21, 2008
8.563
8.565
8.491
8.514
148,118
-0.04(-0.41%)
Jul 18, 2008
8.534
8.603
8.493
8.549
153,024
+0.01(+0.09%)
Jul 17, 2008
8.385
8.549
8.383
8.542
165,339
+0.15(+1.84%)
Jul 16, 2008
8.309
8.407
8.309
8.387
96,557
+0.02(+0.28%)
Jul 15, 2008
8.268
8.404
8.196
8.364
62,944
-0.03(-0.37%)
Jul 14, 2008
8.436
8.438
8.376
8.395
49,672
-0.02(-0.19%)
Jul 11, 2008
8.430
8.454
8.295
8.411
345,776
-0.15(-1.78%)
Jul 10, 2008
8.620
8.620
8.446
8.563
192,363
-0.05(-0.61%)
Jul 09, 2008
8.665
8.743
8.602
8.616
447,296
-0.00(-0.05%)
Jul 08, 2008
8.387
8.620
8.387
8.620
180,114
+0.18(+2.08%)
Jul 07, 2008
8.454
8.532
8.325
8.444
584,620
+0.02(+0.21%)
Jul 04, 2008
8.659
8.659
8.364
8.426
142,956
+0.00(+0.00%)
Jul 03, 2008
8.659
8.659
8.364
8.426
142,956
-0.23(-2.69%)
Jul 02, 2008
8.784
8.845
8.659
8.659
55,587
-0.03(-0.38%)
Jul 01, 2008
8.698
8.753
8.616
8.692
40,366
-0.07(-0.83%)
Jun 30, 2008
8.788
8.911
8.764
8.764
214,321
-0.04(-0.44%)
Jun 27, 2008
8.832
8.882
8.802
8.803
145,370
+0.01(+0.09%)
Jun 26, 2008
8.966
8.970
8.796
8.796
375,368
-0.12(-1.34%)
Jun 25, 2008
8.815
8.989
8.815
8.915
259,052
+0.11(+1.27%)
Jun 24, 2008
8.798
8.884
8.792
8.803
194,107
-0.05(-0.55%)
Jun 23, 2008
8.913
8.936
8.846
8.852
129,014
-0.03(-0.37%)
Jun 20, 2008
8.942
9.022
8.863
8.886
179,761
-0.14(-1.54%)
Jun 19, 2008
8.907
9.073
8.874
9.024
2,408,511
-0.26(-2.82%)
Jun 18, 2008
9.378
9.386
9.284
9.286
505,948
-0.11(-1.14%)
Jun 17, 2008
9.550
9.550
9.394
9.394
169,386
-0.09(-0.99%)
Jun 16, 2008
9.777
9.777
9.433
9.488
52,179
-0.09(-0.98%)
Jun 13, 2008
9.468
9.622
9.454
9.581
32,835
+0.10(+1.03%)
Jun 12, 2008
9.499
9.577
9.470
9.484
689,946
+0.00(+0.04%)
Jun 11, 2008
9.585
9.599
9.466
9.480
1,140,932
-0.17(-1.76%)
Jun 10, 2008
9.675
9.710
9.641
9.650
77,453
-0.07(-0.70%)
Jun 09, 2008
9.798
9.798
9.687
9.718
280,755
-0.11(-1.09%)
Jun 06, 2008
10.01
10.01
9.826
9.826
588,344
-0.25(-2.50%)
Jun 05, 2008
9.947
10.08
9.910
10.08
223,295
+0.16(+1.58%)
Jun 04, 2008
9.834
9.963
9.834
9.921
360,567
+0.06(+0.60%)
Jun 03, 2008
9.894
9.908
9.802
9.862
659,398
+0.01(+0.09%)
Jun 02, 2008
9.933
9.963
9.788
9.853
305,231
-0.12(-1.18%)
May 30, 2008
10.02
10.02
9.937
9.970
226,723
-0.04(-0.35%)
May 29, 2008
9.851
10.05
9.851
10.01
472,857
+0.13(+1.37%)
May 28, 2008
9.869
9.902
9.824
9.871
43,380
+0.01(+0.12%)
May 27, 2008
9.771
9.860
9.746
9.859
702,982
+0.07(+0.76%)
May 26, 2008
9.878
9.904
9.759
9.785
0
+0.00(+0.00%)
May 23, 2008
9.878
9.904
9.759
9.785
639,721
-0.15(-1.48%)
May 22, 2008
9.802
9.974
9.753
9.931
502,566
+0.19(+1.99%)
May 21, 2008
9.689
9.900
9.689
9.738
271,955
+0.01(+0.10%)
May 20, 2008
9.642
9.755
9.642
9.728
426,781
+0.09(+0.97%)
May 19, 2008
9.611
9.701
9.585
9.635
44,567
+0.05(+0.50%)
May 16, 2008
9.540
9.597
9.499
9.587
354,806
+0.06(+0.62%)
May 15, 2008
9.482
9.544
9.444
9.529
299,664
-0.05(-0.51%)
May 14, 2008
9.628
9.650
9.576
9.577
442,697
-0.03(-0.35%)
May 13, 2008
9.742
9.742
9.572
9.611
105,444
-0.07(-0.75%)
May 12, 2008
9.675
9.689
9.613
9.683
1,104,346
+0.02(+0.16%)
May 09, 2008
9.591
9.669
9.574
9.667
326,012
+0.01(+0.06%)
May 08, 2008
9.638
9.724
9.593
9.662
360,014
+0.05(+0.55%)
May 07, 2008
9.662
9.726
9.609
9.609
579,457
-0.08(-0.79%)
May 06, 2008
9.695
9.720
9.601
9.685
720,843
-0.03(-0.34%)
May 05, 2008
9.667
9.792
9.658
9.718
703,187
+0.01(+0.06%)
May 02, 2008
9.751
9.834
9.712
9.712
63,143
-0.01(-0.12%)
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
.