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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 11.04 11.04 10.71 10.72 403,062 -0.34(-3.04%)
Feb 28, 2008 11.09 11.16 11.03 11.05 312,511 -0.17(-1.48%)
Feb 27, 2008 11.22 11.34 11.18 11.22 160,136 -0.01(-0.12%)
Feb 26, 2008 11.21 11.28 11.16 11.23 82,882 +0.01(+0.05%)
Feb 25, 2008 11.14 11.25 11.06 11.23 1,213,434 +0.07(+0.63%)
Feb 22, 2008 11.24 11.25 11.02 11.16 1,279,043 -0.03(-0.30%)
Feb 21, 2008 11.34 11.36 11.19 11.19 1,026,304 -0.14(-1.26%)
Feb 20, 2008 10.97 11.34 10.97 11.33 147,345 +0.03(+0.22%)
Feb 19, 2008 11.47 11.47 11.29 11.31 609,336 +0.10(+0.87%)
Feb 18, 2008 10.75 11.22 10.75 11.21 0 +0.00(+0.00%)
Feb 15, 2008 10.75 11.22 10.75 11.21 418,211 +0.15(+1.38%)
Feb 14, 2008 11.07 11.15 11.02 11.06 1,146,765 -0.12(-1.10%)
Feb 13, 2008 11.05 11.20 11.00 11.18 2,973,470 -0.07(-0.59%)
Feb 12, 2008 10.95 11.29 10.95 11.25 1,089,863 +0.07(+0.65%)
Feb 11, 2008 11.09 11.24 11.01 11.17 4,001,616 -0.10(-0.88%)
Feb 08, 2008 11.32 11.32 11.22 11.27 1,728,382 -0.11(-1.00%)
Feb 07, 2008 11.38 11.46 11.29 11.39 347,403 -0.04(-0.34%)
Feb 06, 2008 11.47 11.53 11.41 11.43 82,370 -0.01(-0.05%)
Feb 05, 2008 11.43 11.55 11.39 11.43 549,988 -0.11(-0.95%)
Feb 04, 2008 11.63 11.64 11.52 11.54 643,103 -0.09(-0.81%)
Feb 01, 2008 11.59 11.69 11.51 11.64 326,923 +0.05(+0.47%)
Jan 31, 2008 11.41 11.64 11.38 11.58 556,179 +0.05(+0.41%)
Jan 30, 2008 11.61 11.85 11.50 11.53 717,287 -0.07(-0.64%)
Jan 29, 2008 11.55 11.63 11.54 11.61 600,009 +0.09(+0.74%)
Jan 28, 2008 11.37 11.52 11.26 11.52 358,469 +0.22(+1.91%)
Jan 25, 2008 11.50 11.52 11.31 11.31 651,135 -0.13(-1.13%)
Jan 24, 2008 11.54 11.54 11.38 11.44 1,216,038 -0.09(-0.75%)
Jan 23, 2008 11.25 11.52 11.24 11.52 1,158,644 -0.18(-1.52%)
Jan 22, 2008 11.32 11.86 10.49 11.70 2,532,967 -0.46(-3.76%)
Jan 21, 2008 12.28 12.34 12.05 12.16 0 +0.00(+0.00%)
Jan 18, 2008 12.28 12.34 12.05 12.16 1,047,183 -0.12(-0.94%)
Jan 17, 2008 12.51 12.51 12.25 12.27 756,032 -0.23(-1.83%)
Jan 16, 2008 12.29 12.59 12.28 12.50 1,309,858 +0.18(+1.44%)
Jan 15, 2008 12.40 12.41 12.30 12.32 222,553 -0.13(-1.07%)
Jan 14, 2008 12.50 12.51 12.40 12.46 457,698 -0.01(-0.11%)
Jan 11, 2008 12.50 12.56 12.46 12.47 182,877 -0.12(-0.92%)
Jan 10, 2008 12.56 12.62 12.46 12.59 1,007,374 +0.01(+0.05%)
Jan 09, 2008 12.42 12.61 12.41 12.58 767,937 +0.12(+0.93%)
Jan 08, 2008 12.54 12.65 12.45 12.46 1,672,375 -0.06(-0.45%)
Jan 07, 2008 12.30 12.54 12.29 12.52 715,241 +0.28(+2.27%)
Jan 04, 2008 12.28 12.37 12.23 12.24 487,571 -0.11(-0.90%)
Jan 03, 2008 12.32 12.41 12.30 12.35 186,740 +0.07(+0.57%)
Jan 02, 2008 12.34 12.40 12.24 12.28 1,520,430 -0.07(-0.60%)
Jan 01, 2008 12.38 12.41 12.34 12.36 103,346 +0.00(+0.00%)
Dec 31, 2007 12.38 12.41 12.34 12.36 103,346 -0.04(-0.35%)
Dec 28, 2007 12.49 12.49 12.39 12.40 89,901 -0.03(-0.25%)
Dec 27, 2007 12.53 12.58 12.43 12.43 129,950 -0.17(-1.35%)
Dec 26, 2007 12.54 12.62 12.53 12.60 425,154 +0.02(+0.19%)
Dec 24, 2007 12.55 12.59 12.54 12.58 773,054 +0.11(+0.85%)
Dec 21, 2007 12.50 12.53 12.44 12.47 690,172 +0.07(+0.57%)
Dec 20, 2007 12.21 12.40 12.21 12.40 351,992 +0.23(+1.91%)
Dec 19, 2007 12.22 12.25 12.13 12.17 207,716 -0.04(-0.30%)
Dec 18, 2007 12.14 12.22 12.11 12.21 295,714 +0.15(+1.21%)
Dec 17, 2007 12.17 12.24 12.06 12.06 171,903 -0.19(-1.53%)
Dec 14, 2007 12.29 12.35 12.23 12.25 107,439 -0.08(-0.67%)
Dec 13, 2007 12.27 12.33 12.22 12.33 365,294 +0.06(+0.53%)
Dec 12, 2007 12.46 12.47 12.21 12.27 388,317 +0.05(+0.37%)
Dec 11, 2007 12.49 12.49 12.22 12.22 739,799 -0.21(-1.72%)
Dec 10, 2007 12.36 12.44 12.34 12.44 162,182 +0.07(+0.58%)
Dec 07, 2007 12.38 12.44 12.34 12.36 254,785 +0.03(+0.25%)
Dec 06, 2007 12.18 12.33 12.15 12.33 610,871 +0.18(+1.45%)
Dec 05, 2007 12.12 12.16 12.08 12.16 420,038 +0.12(+1.01%)
Dec 04, 2007 12.04 12.11 11.99 12.03 1,367,553 -0.04(-0.31%)
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.