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 (%)
Jun 30, 2008 40.68 41.25 40.57 40.57 46,295 -0.18(-0.44%)
Jun 27, 2008 40.89 41.12 40.75 40.75 31,401 +0.04(+0.09%)
Jun 26, 2008 41.51 41.52 40.72 40.72 81,083 -0.55(-1.34%)
Jun 25, 2008 40.81 41.61 40.81 41.27 55,957 +0.52(+1.27%)
Jun 24, 2008 40.73 41.13 40.70 40.75 41,929 -0.23(-0.55%)
Jun 23, 2008 41.26 41.37 40.95 40.98 27,868 -0.15(-0.37%)
Jun 20, 2008 41.40 41.77 41.03 41.13 38,830 -0.64(-1.54%)
Jun 19, 2008 41.23 42.00 41.08 41.78 520,262 -1.21(-2.82%)
Jun 18, 2008 43.42 43.45 42.98 42.99 109,289 -0.50(-1.14%)
Jun 17, 2008 44.21 44.21 43.49 43.49 36,589 -0.43(-0.99%)
Jun 16, 2008 45.26 45.26 43.67 43.92 11,271 -0.43(-0.98%)
Jun 13, 2008 43.83 44.54 43.77 44.36 7,092 +0.45(+1.03%)
Jun 12, 2008 43.98 44.34 43.84 43.90 149,035 +0.02(+0.04%)
Jun 11, 2008 44.37 44.44 43.82 43.89 246,452 -0.79(-1.76%)
Jun 10, 2008 44.79 44.95 44.63 44.67 16,730 -0.32(-0.70%)
Jun 09, 2008 45.36 45.36 44.84 44.99 60,645 -0.50(-1.09%)
Jun 06, 2008 46.36 46.36 45.49 45.49 127,088 -1.17(-2.50%)
Jun 05, 2008 46.05 46.65 45.88 46.65 48,234 +0.72(+1.58%)
Jun 04, 2008 45.52 46.12 45.52 45.93 77,886 +0.27(+0.60%)
Jun 03, 2008 45.80 45.87 45.38 45.66 142,436 +0.04(+0.09%)
Jun 02, 2008 45.98 46.12 45.31 45.61 65,932 -0.54(-1.18%)
May 30, 2008 46.40 46.40 46.00 46.16 48,974 -0.16(-0.35%)
May 29, 2008 45.60 46.54 45.60 46.32 102,141 +0.62(+1.37%)
May 28, 2008 45.69 45.84 45.48 45.70 9,370 +0.05(+0.12%)
May 27, 2008 45.23 45.65 45.12 45.64 151,851 +0.34(+0.76%)
May 26, 2008 45.73 45.85 45.18 45.30 0 +0.00(+0.00%)
May 23, 2008 45.73 45.85 45.18 45.30 138,186 -0.68(-1.48%)
May 22, 2008 45.38 46.17 45.15 45.98 108,559 +0.90(+1.99%)
May 21, 2008 44.85 45.83 44.85 45.08 58,745 +0.05(+0.10%)
May 20, 2008 44.64 45.16 44.64 45.03 92,188 +0.43(+0.97%)
May 19, 2008 44.49 44.91 44.37 44.60 9,626 +0.22(+0.50%)
May 16, 2008 44.17 44.43 43.98 44.38 76,641 +0.27(+0.62%)
May 15, 2008 43.90 44.18 43.72 44.11 64,730 -0.23(-0.51%)
May 14, 2008 44.57 44.67 44.33 44.34 95,627 -0.15(-0.35%)
May 13, 2008 45.10 45.10 44.31 44.49 22,777 -0.33(-0.75%)
May 12, 2008 44.79 44.85 44.50 44.83 238,549 +0.07(+0.16%)
May 09, 2008 44.40 44.76 44.32 44.75 70,422 +0.03(+0.06%)
May 08, 2008 44.62 45.02 44.41 44.73 77,766 +0.24(+0.55%)
May 07, 2008 44.73 45.03 44.48 44.48 125,168 -0.35(-0.79%)
May 06, 2008 44.88 45.00 44.45 44.84 155,709 -0.15(-0.34%)
May 05, 2008 44.75 45.33 44.71 44.99 151,895 +0.03(+0.06%)
May 02, 2008 45.14 45.53 44.96 44.96 13,639 -0.05(-0.12%)
May 01, 2008 44.79 45.04 44.34 45.02 162,777 +0.07(+0.16%)
Apr 30, 2008 45.24 45.37 44.70 44.94 176,683 -0.20(-0.44%)
Apr 29, 2008 44.80 45.14 44.62 45.14 43,973 -0.25(-0.56%)
Apr 28, 2008 45.24 45.46 45.20 45.40 55,707 +0.15(+0.34%)
Apr 25, 2008 44.02 45.35 44.02 45.24 44,553 +1.05(+2.38%)
Apr 24, 2008 45.10 45.10 43.70 44.19 183,011 -0.39(-0.87%)
Apr 23, 2008 43.22 44.73 43.12 44.58 141,780 +1.51(+3.51%)
Apr 22, 2008 43.25 43.57 42.97 43.07 222,497 -1.16(-2.62%)
Apr 21, 2008 44.09 44.38 44.08 44.23 74,218 +0.14(+0.31%)
Apr 18, 2008 44.08 44.29 43.89 44.09 47,589 +0.42(+0.95%)
Apr 17, 2008 43.61 43.80 43.18 43.68 17,421 +0.07(+0.17%)
Apr 16, 2008 43.70 43.88 43.41 43.61 68,223 +0.01(+0.02%)
Apr 15, 2008 42.80 43.88 42.80 43.60 127,194 +0.59(+1.37%)
Apr 14, 2008 42.96 43.03 42.72 43.01 20,612 -0.02(-0.04%)
Apr 11, 2008 43.30 43.84 42.99 43.03 21,550 -0.79(-1.80%)
Apr 10, 2008 43.75 43.99 43.72 43.81 8,730 +0.05(+0.10%)
Apr 09, 2008 44.11 44.18 43.66 43.77 120,902 -0.32(-0.72%)
Apr 08, 2008 43.27 44.29 43.27 44.08 126,981 +0.52(+1.18%)
Apr 07, 2008 42.98 43.89 42.98 43.57 30,833 -0.05(-0.10%)
Apr 04, 2008 43.70 43.82 43.40 43.61 9,699 -0.07(-0.17%)
Apr 03, 2008 43.43 44.00 43.43 43.69 69,292 -0.24(-0.54%)
Apr 02, 2008 44.03 44.51 43.84 43.92 143,558 -0.42(-0.94%)
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.