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: 6:30 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, 2009
8.332
8.416
8.219
8.274
461,294
-0.09(-1.05%)
Aug 28, 2009
8.504
8.504
8.303
8.362
404,976
-0.11(-1.27%)
Aug 27, 2009
8.409
8.495
8.357
8.469
438,333
+0.03(+0.37%)
Aug 26, 2009
8.499
8.547
8.395
8.438
625,079
-0.10(-1.12%)
Aug 25, 2009
8.534
8.571
8.471
8.534
702,660
+0.04(+0.51%)
Aug 24, 2009
8.459
8.494
8.401
8.491
234,448
+0.07(+0.86%)
Aug 21, 2009
8.405
8.439
8.356
8.418
377,619
+0.08(+0.96%)
Aug 20, 2009
8.225
8.379
8.225
8.338
295,438
+0.09(+1.04%)
Aug 19, 2009
8.164
8.252
8.162
8.252
278,125
+0.02(+0.29%)
Aug 18, 2009
8.274
8.274
8.135
8.229
189,533
-0.05(-0.61%)
Aug 17, 2009
8.059
8.397
8.059
8.280
549,753
+0.12(+1.51%)
Aug 14, 2009
8.227
8.242
8.082
8.156
395,459
-0.06(-0.71%)
Aug 13, 2009
8.115
8.215
8.033
8.215
343,111
+0.11(+1.40%)
Aug 12, 2009
8.053
8.153
8.047
8.102
157,281
+0.04(+0.48%)
Aug 11, 2009
8.065
8.135
8.033
8.063
959,845
-0.02(-0.22%)
Aug 10, 2009
7.975
8.080
7.945
8.080
837,610
+0.08(+0.98%)
Aug 07, 2009
7.953
8.045
7.949
8.002
623,748
+0.09(+1.19%)
Aug 06, 2009
7.990
8.024
7.836
7.908
8,395,429
-0.07(-0.86%)
Aug 05, 2009
8.055
8.055
7.971
7.977
697,590
-0.15(-1.85%)
Aug 04, 2009
8.135
8.177
8.053
8.127
176,497
-0.01(-0.07%)
Aug 03, 2009
8.188
8.199
7.998
8.133
826,993
+0.03(+0.31%)
Jul 31, 2009
8.143
8.207
8.086
8.108
1,654,039
-0.05(-0.65%)
Jul 30, 2009
8.219
8.287
8.124
8.160
371,250
+0.06(+0.75%)
Jul 29, 2009
8.106
8.205
8.080
8.100
1,042,328
-0.03(-0.34%)
Jul 28, 2009
7.869
8.217
7.857
8.127
948,932
+0.28(+3.54%)
Jul 27, 2009
7.805
7.867
7.760
7.850
309,763
-0.02(-0.22%)
Jul 24, 2009
7.711
7.867
7.711
7.867
2,506
+0.15(+1.92%)
Jul 23, 2009
7.517
7.758
7.517
7.719
472,831
+0.20(+2.60%)
Jul 22, 2009
7.553
7.609
7.521
7.523
144,020
-0.04(-0.54%)
Jul 21, 2009
7.625
7.633
7.500
7.564
278,079
+0.06(+0.83%)
Jul 20, 2009
7.580
7.580
7.433
7.502
151,715
-0.04(-0.52%)
Jul 17, 2009
7.597
7.597
7.510
7.541
311,283
-0.05(-0.67%)
Jul 16, 2009
7.482
7.621
7.402
7.592
1,007,231
+0.09(+1.25%)
Jul 15, 2009
7.510
7.510
7.361
7.498
618,919
+0.06(+0.87%)
Jul 14, 2009
7.457
7.486
7.375
7.433
992,307
-0.01(-0.16%)
Jul 13, 2009
7.373
7.470
7.253
7.445
169,079
+0.09(+1.25%)
Jul 10, 2009
7.394
7.504
7.326
7.353
204,856
-0.08(-1.08%)
Jul 09, 2009
7.476
7.553
7.330
7.433
418,646
-0.03(-0.39%)
Jul 08, 2009
7.570
7.594
7.339
7.463
586,129
-0.07(-0.96%)
Jul 07, 2009
7.539
7.658
7.535
7.535
1,825,830
+0.16(+2.17%)
Jul 06, 2009
7.314
7.392
7.287
7.375
138,868
+0.01(+0.13%)
Jul 02, 2009
7.492
7.492
7.341
7.365
95,181
-0.24(-3.14%)
Jul 01, 2009
7.556
7.672
7.504
7.603
106,242
+0.06(+0.78%)
Jun 30, 2009
7.621
7.621
7.472
7.545
804,585
-0.01(-0.08%)
Jun 29, 2009
7.443
7.562
7.443
7.551
97,130
+0.03(+0.42%)
Jun 26, 2009
7.488
7.543
7.414
7.519
177,735
+0.00(+0.03%)
Jun 25, 2009
7.564
7.605
7.484
7.517
123,478
+0.21(+2.92%)
Jun 24, 2009
7.271
7.381
7.230
7.304
162,484
+0.09(+1.19%)
Jun 23, 2009
7.255
7.287
7.175
7.218
123,678
-0.04(-0.57%)
Jun 22, 2009
7.408
7.414
7.248
7.259
275,797
-0.25(-3.28%)
Jun 19, 2009
7.568
7.689
7.461
7.506
426,264
+0.03(+0.42%)
Jun 18, 2009
7.152
7.484
7.152
7.474
511,018
+0.34(+4.77%)
Jun 17, 2009
7.021
7.183
7.021
7.134
384,178
+0.12(+1.76%)
Jun 16, 2009
6.976
7.164
6.937
7.011
506,061
+0.06(+0.91%)
Jun 15, 2009
7.056
7.056
6.906
6.948
384,818
-0.16(-2.21%)
Jun 12, 2009
7.085
7.175
6.986
7.105
200,124
-0.02(-0.33%)
Jun 11, 2009
7.154
7.185
7.093
7.128
689,153
-0.05(-0.68%)
Jun 10, 2009
7.214
7.214
7.123
7.177
230,898
-0.03(-0.41%)
Jun 09, 2009
7.287
7.287
7.162
7.207
373,844
-0.08(-1.15%)
Jun 08, 2009
7.363
7.375
7.214
7.291
219,898
-0.11(-1.53%)
Jun 05, 2009
7.373
7.425
7.312
7.404
145,278
-0.02(-0.27%)
Jun 04, 2009
7.476
7.476
7.361
7.424
68,694
-0.04(-0.55%)
Jun 03, 2009
7.445
7.495
7.379
7.465
534,307
-0.13(-1.70%)
Jun 02, 2009
7.511
7.658
7.463
7.594
233,860
+0.06(+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
.