US Healthcare Providers Ishares ETF (NY: IHF )

57.55 -0.08 (-0.14%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 11.09 11.15 11.05 11.10 338,690 +0.02(+0.14%)
Mar 29, 2007 11.17 11.18 11.03 11.09 666,637 -0.13(-1.12%)
Mar 28, 2007 11.23 11.25 11.18 11.21 923,469 -0.09(-0.80%)
Mar 27, 2007 11.28 11.30 11.19 11.30 1,581,409 -0.08(-0.70%)
Mar 26, 2007 11.35 11.42 11.29 11.38 1,727,732 +0.03(+0.27%)
Mar 23, 2007 11.30 11.37 11.18 11.35 1,433,040 -0.03(-0.22%)
Mar 22, 2007 11.33 11.40 11.32 11.38 221,530 +0.08(+0.71%)
Mar 21, 2007 11.16 11.30 11.14 11.30 899,423 +0.12(+1.08%)
Mar 20, 2007 11.14 11.17 11.13 11.17 885,610 -0.00(-0.02%)
Mar 19, 2007 11.12 11.18 11.10 11.18 292,133 +0.16(+1.44%)
Mar 16, 2007 11.05 11.09 11.01 11.02 25,069 -0.04(-0.34%)
Mar 15, 2007 10.98 11.07 10.98 11.06 23,022 +0.11(+1.00%)
Mar 14, 2007 10.95 10.97 10.85 10.95 841,099 +0.04(+0.34%)
Mar 13, 2007 11.03 11.06 10.91 10.91 133,020 -0.12(-1.06%)
Mar 12, 2007 11.00 11.15 10.98 11.03 1,116,861 +0.07(+0.66%)
Mar 09, 2007 11.06 11.06 10.94 10.95 169,857 -0.05(-0.50%)
Mar 08, 2007 11.07 11.09 11.00 11.01 156,554 +0.03(+0.25%)
Mar 07, 2007 10.97 11.02 10.92 10.98 1,201,278 -0.03(-0.25%)
Mar 06, 2007 10.98 11.04 10.95 11.01 3,365,931 +0.12(+1.11%)
Mar 05, 2007 10.92 11.01 10.89 10.89 1,868,427 -0.12(-1.10%)
Mar 02, 2007 11.06 11.16 11.01 11.01 1,482,667 -0.05(-0.44%)
Mar 01, 2007 10.84 11.08 10.83 11.06 388,317 +0.01(+0.07%)
Feb 28, 2007 10.98 11.07 10.95 11.05 1,765,080 +0.01(+0.07%)
Feb 27, 2007 11.20 11.20 10.88 11.04 3,708,715 -0.26(-2.30%)
Feb 26, 2007 11.27 11.30 11.24 11.30 575,058 +0.00(+0.02%)
Feb 23, 2007 11.37 11.37 11.30 11.30 1,132,721 -0.07(-0.65%)
Feb 22, 2007 11.40 11.40 11.34 11.37 72,649 +0.01(+0.10%)
Feb 21, 2007 11.39 11.39 11.34 11.36 742,357 +0.04(+0.31%)
Feb 20, 2007 11.32 11.36 11.29 11.33 1,003,793 +0.04(+0.38%)
Feb 16, 2007 11.27 11.33 11.26 11.28 1,605,967 -0.02(-0.17%)
Feb 15, 2007 11.11 11.33 11.11 11.30 1,338,903 +0.24(+2.17%)
Feb 14, 2007 11.02 11.08 10.99 11.06 25,069 +0.08(+0.71%)
Feb 13, 2007 10.99 11.01 10.96 10.98 112,555 +0.04(+0.39%)
Feb 12, 2007 10.90 10.96 10.90 10.94 37,348 +0.06(+0.59%)
Feb 09, 2007 10.97 10.97 10.85 10.88 331,016 -0.04(-0.39%)
Feb 08, 2007 10.93 10.97 10.91 10.92 1,284,671 -0.04(-0.41%)
Feb 07, 2007 10.90 10.97 10.89 10.97 455,851 +0.10(+0.92%)
Feb 06, 2007 10.89 10.89 10.81 10.87 807,844 -0.01(-0.13%)
Feb 05, 2007 10.83 10.89 10.83 10.88 306,458 +0.08(+0.71%)
Feb 02, 2007 10.82 10.86 10.79 10.80 33,766 -0.01(-0.05%)
Feb 01, 2007 10.73 10.82 10.71 10.81 710,636 +0.08(+0.78%)
Jan 31, 2007 10.64 10.74 10.61 10.72 1,303,601 +0.07(+0.66%)
Jan 30, 2007 10.58 10.65 10.58 10.65 98,230 +0.10(+0.96%)
Jan 29, 2007 10.51 10.58 10.51 10.55 1,021,188 +0.05(+0.47%)
Jan 26, 2007 10.53 10.54 10.46 10.50 2,147,258 -0.03(-0.28%)
Jan 25, 2007 10.54 10.59 10.52 10.53 1,199,743 -0.01(-0.06%)
Jan 24, 2007 10.45 10.60 10.44 10.54 378,085 -0.01(-0.07%)
Jan 23, 2007 10.54 10.60 10.50 10.55 2,432,741 +0.01(+0.07%)
Jan 22, 2007 10.64 10.64 10.54 10.54 468,641 -0.10(-0.96%)
Jan 19, 2007 10.60 10.64 10.58 10.64 1,305,648 +0.04(+0.41%)
Jan 18, 2007 10.62 10.64 10.58 10.60 1,827,497 -0.16(-1.50%)
Jan 17, 2007 10.75 10.79 10.73 10.76 328,970 +0.04(+0.34%)
Jan 16, 2007 10.68 10.75 10.68 10.72 448,176 +0.07(+0.66%)
Jan 12, 2007 10.58 10.66 10.58 10.65 443,060 +0.05(+0.50%)
Jan 11, 2007 10.44 10.60 10.43 10.60 675,335 +0.19(+1.82%)
Jan 10, 2007 10.35 10.43 10.28 10.41 360,690 +0.04(+0.34%)
Jan 09, 2007 10.52 10.52 10.36 10.37 420,038 -0.13(-1.19%)
Jan 08, 2007 10.42 10.56 10.40 10.50 550,500 +0.07(+0.69%)
Jan 05, 2007 10.48 10.49 10.39 10.43 1,524,108 -0.08(-0.74%)
Jan 04, 2007 10.49 10.52 10.45 10.51 197,484 -0.01(-0.06%)
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.