US Healthcare Providers Ishares ETF (NY: IHF )

54.54 +0.09 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 33.86 33.90 33.38 33.90 48,805 +0.15(+0.46%)
May 28, 2009 34.15 34.15 33.37 33.74 37,531 +0.32(+0.95%)
May 27, 2009 33.46 33.94 33.42 33.43 123,501 -0.13(-0.38%)
May 26, 2009 32.42 33.72 32.15 33.55 300,283 +0.88(+2.69%)
May 22, 2009 32.95 33.05 32.67 32.67 51,136 -0.46(-1.39%)
May 21, 2009 33.48 34.26 32.86 33.14 104,520 -0.70(-2.06%)
May 20, 2009 33.60 34.46 33.57 33.83 200,295 +0.31(+0.92%)
May 19, 2009 33.53 34.00 33.48 33.52 52,040 -0.05(-0.13%)
May 18, 2009 33.28 33.58 32.49 33.57 170,459 +0.52(+1.56%)
May 15, 2009 33.63 34.17 33.05 33.05 96,463 -0.60(-1.77%)
May 14, 2009 33.05 34.02 33.05 33.65 19,636 +0.19(+0.57%)
May 13, 2009 33.34 33.98 33.25 33.46 80,852 -0.33(-0.99%)
May 12, 2009 33.71 34.27 33.46 33.80 183,634 -0.13(-0.37%)
May 11, 2009 34.03 34.49 33.91 33.92 123,590 -0.86(-2.47%)
May 08, 2009 34.96 35.13 34.52 34.78 124,197 +0.66(+1.94%)
May 07, 2009 32.76 34.56 32.76 34.12 336,550 +1.34(+4.09%)
May 06, 2009 33.41 33.41 32.39 32.78 156,005 -0.14(-0.41%)
May 05, 2009 31.73 32.96 31.73 32.92 139,764 +0.98(+3.06%)
May 04, 2009 31.73 31.94 31.73 31.94 73,277 +0.53(+1.70%)
May 01, 2009 31.40 31.53 31.21 31.41 82,285 -0.13(-0.40%)
Apr 30, 2009 31.95 32.18 31.38 31.53 44,429 +0.05(+0.14%)
Apr 29, 2009 31.10 31.95 30.83 31.49 55,820 +0.17(+0.55%)
Apr 28, 2009 30.63 31.86 30.63 31.32 96,611 +0.72(+2.37%)
Apr 27, 2009 30.29 30.77 30.03 30.59 51,445 +0.60(+1.99%)
Apr 24, 2009 30.01 30.44 29.72 30.00 227,327 +0.12(+0.39%)
Apr 23, 2009 30.30 30.30 29.34 29.88 73,793 -0.48(-1.58%)
Apr 22, 2009 29.99 30.86 29.82 30.36 103,339 -0.13(-0.42%)
Apr 21, 2009 30.36 31.12 29.97 30.48 67,023 +0.04(+0.12%)
Apr 20, 2009 30.28 31.18 30.28 30.45 122,014 -0.62(-1.98%)
Apr 17, 2009 30.79 31.22 30.55 31.06 163,315 +0.05(+0.15%)
Apr 16, 2009 31.31 32.00 30.45 31.02 69,686 -0.34(-1.10%)
Apr 15, 2009 30.97 31.65 30.48 31.36 299,113 +0.43(+1.37%)
Apr 14, 2009 30.46 31.19 30.46 30.94 112,244 +0.02(+0.06%)
Apr 13, 2009 30.19 31.06 30.19 30.92 155,490 +0.92(+3.08%)
Apr 09, 2009 30.03 30.19 29.55 30.00 68,710 +0.82(+2.82%)
Apr 08, 2009 29.51 29.93 28.83 29.17 136,004 -0.05(-0.19%)
Apr 07, 2009 28.10 29.66 28.10 29.23 225,531 +0.14(+0.50%)
Apr 06, 2009 29.01 29.43 28.76 29.08 79,019 +0.49(+1.71%)
Apr 03, 2009 29.25 29.39 28.32 28.59 165,183 -0.57(-1.95%)
Apr 02, 2009 28.78 29.53 28.71 29.16 67,754 +0.99(+3.50%)
Apr 01, 2009 27.32 28.42 27.30 28.18 18,958 +0.01(+0.03%)
Mar 31, 2009 27.96 28.84 27.96 28.17 81,399 +0.70(+2.55%)
Mar 30, 2009 27.17 27.65 26.92 27.47 54,932 -1.23(-4.27%)
Mar 26, 2009 27.72 28.77 27.72 28.69 438,531 +0.76(+2.72%)
Mar 25, 2009 27.31 28.20 27.31 27.93 73,956 +0.50(+1.81%)
Mar 24, 2009 28.29 28.29 27.43 27.44 107,409 -0.89(-3.16%)
Mar 23, 2009 27.41 28.33 27.40 28.33 71,284 +1.38(+5.10%)
Mar 20, 2009 27.34 27.69 26.68 26.96 174,143 -0.45(-1.65%)
Mar 19, 2009 28.11 28.29 27.13 27.41 220,672 -0.75(-2.67%)
Mar 18, 2009 27.44 28.97 27.44 28.16 127,818 +0.31(+1.11%)
Mar 17, 2009 27.50 27.85 26.87 27.85 113,975 +0.66(+2.43%)
Mar 16, 2009 28.25 28.25 27.19 27.19 268,429 -0.43(-1.57%)
Mar 13, 2009 27.13 27.86 26.84 27.63 0 +0.96(+3.60%)
Mar 12, 2009 25.48 26.81 25.00 26.67 147,134 +1.55(+6.16%)
Mar 11, 2009 25.89 26.33 25.06 25.12 64,185 -0.65(-2.53%)
Mar 10, 2009 24.39 25.77 24.39 25.77 154,210 +1.57(+6.47%)
Mar 09, 2009 24.05 24.95 23.98 24.20 116,480 -0.45(-1.83%)
Mar 06, 2009 24.19 24.71 24.02 24.66 0 +0.33(+1.34%)
Mar 05, 2009 25.33 25.33 24.30 24.33 187,041 -1.44(-5.58%)
Mar 04, 2009 25.32 26.29 25.12 25.77 214,876 +0.89(+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.