US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.039 6.229 6.039 6.085 376,831 +0.15(+2.55%)
Mar 30, 2009 5.870 5.973 5.815 5.933 254,304 -0.26(-4.27%)
Mar 26, 2009 5.987 6.214 5.987 6.198 2,030,144 +0.16(+2.72%)
Mar 25, 2009 5.899 6.090 5.899 6.034 342,374 +0.11(+1.81%)
Mar 24, 2009 6.110 6.110 5.924 5.927 497,241 -0.19(-3.16%)
Mar 23, 2009 5.920 6.120 5.918 6.120 330,003 +0.30(+5.10%)
Mar 20, 2009 5.905 5.981 5.764 5.823 806,181 -0.10(-1.65%)
Mar 19, 2009 6.073 6.112 5.860 5.920 1,021,582 -0.16(-2.67%)
Mar 18, 2009 5.926 6.259 5.926 6.083 591,726 +0.07(+1.11%)
Mar 17, 2009 5.940 6.016 5.803 6.016 527,641 +0.14(+2.43%)
Mar 16, 2009 6.102 6.102 5.874 5.874 1,242,672 -0.09(-1.57%)
Mar 13, 2009 5.860 6.018 5.797 5.967 0 +0.21(+3.60%)
Mar 12, 2009 5.504 5.791 5.401 5.760 681,147 +0.33(+6.16%)
Mar 11, 2009 5.592 5.688 5.412 5.426 297,142 -0.14(-2.53%)
Mar 10, 2009 5.268 5.567 5.268 5.567 713,905 +0.34(+6.47%)
Mar 09, 2009 5.195 5.389 5.180 5.229 539,234 -0.10(-1.83%)
Mar 06, 2009 5.225 5.338 5.189 5.326 0 +0.07(+1.34%)
Mar 05, 2009 5.471 5.471 5.248 5.256 865,892 -0.31(-5.58%)
Mar 04, 2009 5.469 5.678 5.427 5.567 994,753 +0.19(+3.56%)
Mar 02, 2009 5.737 5.745 5.358 5.375 2,144,250 -0.51(-8.73%)
Feb 27, 2009 5.913 6.126 5.883 5.889 0 -0.16(-2.62%)
Feb 26, 2009 6.673 6.673 6.018 6.047 1,053,512 -0.61(-9.13%)
Feb 25, 2009 6.827 6.829 6.585 6.655 536,205 -0.22(-3.16%)
Feb 24, 2009 6.734 6.900 6.728 6.872 552,797 +0.20(+2.96%)
Feb 23, 2009 7.156 7.160 6.601 6.675 1,498,931 -0.49(-6.82%)
Feb 20, 2009 7.089 7.225 7.031 7.164 260,638 -0.06(-0.87%)
Feb 19, 2009 7.244 7.365 7.226 7.226 539,362 +0.01(+0.16%)
Feb 18, 2009 7.365 7.365 7.132 7.214 732,400 -0.04(-0.51%)
Feb 17, 2009 7.420 7.420 7.134 7.252 191,247 -0.20(-2.68%)
Feb 13, 2009 7.570 7.570 7.441 7.451 239,191 -0.05(-0.73%)
Feb 12, 2009 7.320 7.511 7.207 7.506 236,786 +0.11(+1.45%)
Feb 11, 2009 7.316 7.406 7.253 7.398 251,572 +0.09(+1.18%)
Feb 10, 2009 7.533 7.566 7.278 7.312 307,840 -0.27(-3.51%)
Feb 09, 2009 7.588 7.621 7.467 7.578 485,397 +0.02(+0.21%)
Feb 06, 2009 7.570 7.617 7.480 7.562 834,361 +0.08(+1.09%)
Feb 05, 2009 7.267 7.502 7.267 7.480 1,540,526 +0.22(+2.96%)
Feb 04, 2009 7.410 7.424 7.212 7.265 348,099 -0.11(-1.48%)
Feb 03, 2009 7.228 7.422 7.134 7.375 431,503 +0.20(+2.75%)
Feb 02, 2009 6.904 7.212 6.904 7.177 190,383 +0.22(+3.12%)
Jan 30, 2009 7.084 7.132 6.939 6.960 0 -0.16(-2.20%)
Jan 29, 2009 7.476 7.476 7.107 7.117 174,108 -0.21(-2.92%)
Jan 28, 2009 7.377 7.410 7.164 7.331 343,725 +0.24(+3.44%)
Jan 27, 2009 6.902 7.111 6.896 7.087 497,338 +0.24(+3.45%)
Jan 26, 2009 6.904 6.960 6.786 6.851 872,215 +0.10(+1.48%)
Jan 23, 2009 6.532 6.818 6.493 6.751 405,630 +0.05(+0.73%)
Jan 22, 2009 6.419 6.726 6.419 6.702 548,955 +0.13(+1.96%)
Jan 21, 2009 6.403 6.579 6.352 6.573 701,458 +0.23(+3.57%)
Jan 20, 2009 6.665 6.665 6.341 6.347 311,871 -0.34(-5.14%)
Jan 16, 2009 6.657 6.694 6.591 6.691 134,504 +0.15(+2.30%)
Jan 15, 2009 6.497 6.587 6.333 6.540 256,489 +0.03(+0.39%)
Jan 14, 2009 6.558 6.563 6.441 6.515 170,798 -0.17(-2.60%)
Jan 13, 2009 6.663 6.798 6.573 6.689 141,595 -0.05(-0.81%)
Jan 12, 2009 6.880 6.880 6.698 6.743 176,625 -0.17(-2.40%)
Jan 09, 2009 7.021 7.021 6.796 6.909 158,442 -0.14(-2.02%)
Jan 08, 2009 6.950 7.067 6.909 7.052 45,912 +0.06(+0.89%)
Jan 07, 2009 7.019 7.113 6.968 6.990 137,399 -0.12(-1.65%)
Jan 06, 2009 7.134 7.167 6.995 7.107 417,101 -0.02(-0.27%)
Jan 05, 2009 7.111 7.130 6.966 7.126 152,815 +0.02(+0.22%)
Jan 02, 2009 6.929 7.142 6.911 7.111 0 +0.12(+1.76%)
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.