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 (%)
Aug 31, 2009 38.57 38.96 38.05 38.30 99,644 -0.41(-1.05%)
Aug 28, 2009 39.37 39.37 38.44 38.71 87,478 -0.50(-1.27%)
Aug 27, 2009 38.93 39.33 38.69 39.21 94,684 +0.14(+0.37%)
Aug 26, 2009 39.34 39.57 38.86 39.06 135,023 -0.44(-1.12%)
Aug 25, 2009 39.51 39.68 39.22 39.51 151,781 +0.20(+0.51%)
Aug 24, 2009 39.16 39.32 38.89 39.31 50,643 +0.34(+0.86%)
Aug 21, 2009 38.91 39.07 38.68 38.97 81,569 +0.37(+0.96%)
Aug 20, 2009 38.08 38.79 38.08 38.60 63,817 +0.40(+1.04%)
Aug 19, 2009 37.80 38.20 37.79 38.20 60,077 +0.11(+0.29%)
Aug 18, 2009 38.30 38.30 37.66 38.09 40,941 -0.24(-0.61%)
Aug 17, 2009 37.31 38.87 37.31 38.33 118,752 +0.57(+1.51%)
Aug 14, 2009 38.09 38.16 37.42 37.76 85,423 -0.27(-0.71%)
Aug 13, 2009 37.57 38.03 37.19 38.03 74,115 +0.52(+1.40%)
Aug 12, 2009 37.28 37.74 37.25 37.51 33,974 +0.18(+0.48%)
Aug 11, 2009 37.33 37.66 37.19 37.33 207,336 -0.08(-0.22%)
Aug 10, 2009 36.92 37.41 36.78 37.41 180,932 +0.36(+0.98%)
Aug 07, 2009 36.82 37.24 36.80 37.04 134,736 +0.43(+1.19%)
Aug 06, 2009 36.99 37.14 36.28 36.61 1,813,497 -0.32(-0.86%)
Aug 05, 2009 37.29 37.29 36.90 36.93 150,686 -0.70(-1.85%)
Aug 04, 2009 37.66 37.85 37.28 37.62 38,125 -0.03(-0.07%)
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.