US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 9.994 9.994 9.929 9.955 807,844 -0.06(-0.64%)
Oct 30, 2006 10.14 10.14 9.998 10.02 2,932,591 -0.13(-1.27%)
Oct 27, 2006 10.11 10.20 10.09 10.15 940,353 +0.02(+0.23%)
Oct 26, 2006 10.14 10.17 10.10 10.12 251,204 +0.07(+0.70%)
Oct 25, 2006 10.24 10.24 10.03 10.05 802,727 -0.21(-2.09%)
Oct 24, 2006 10.33 10.33 10.24 10.27 885,610 -0.06(-0.60%)
Oct 23, 2006 10.35 10.39 10.27 10.33 126,369 -0.00(-0.04%)
Oct 20, 2006 10.28 10.35 10.28 10.34 72,138 +0.07(+0.72%)
Oct 19, 2006 10.18 10.29 10.18 10.26 1,119,419 +0.10(+0.98%)
Oct 18, 2006 10.13 10.17 10.11 10.16 142,741 +0.11(+1.11%)
Oct 17, 2006 10.12 10.12 10.02 10.05 767,937 -0.09(-0.89%)
Oct 16, 2006 10.12 10.20 10.08 10.14 799,658 +0.00(+0.00%)
Oct 13, 2006 10.28 10.28 10.12 10.14 461,479 -0.12(-1.18%)
Oct 12, 2006 10.22 10.26 10.18 10.26 1,609,548 +0.08(+0.77%)
Oct 11, 2006 10.13 10.25 10.13 10.18 219,995 +0.03(+0.29%)
Oct 10, 2006 10.26 10.27 10.15 10.15 853,378 -0.10(-0.99%)
Oct 09, 2006 10.33 10.33 10.23 10.26 100,277 -0.11(-1.02%)
Oct 06, 2006 10.53 10.53 10.34 10.36 720,357 -0.17(-1.60%)
Oct 05, 2006 10.42 10.53 10.36 10.53 426,689 +0.13(+1.24%)
Oct 04, 2006 10.26 10.40 10.23 10.40 118,695 +0.12(+1.16%)
Oct 03, 2006 10.34 10.34 10.28 10.28 83,393 -0.07(-0.68%)
Oct 02, 2006 10.40 10.40 10.32 10.35 146,322 -0.06(-0.56%)
Sep 29, 2006 10.44 10.44 10.38 10.41 135,067 +0.00(+0.02%)
Sep 28, 2006 10.43 10.43 10.37 10.41 168,833 -0.02(-0.19%)
Sep 27, 2006 10.42 10.46 10.40 10.43 135,067 -0.04(-0.35%)
Sep 26, 2006 10.39 10.47 10.37 10.46 402,131 +0.04(+0.39%)
Sep 25, 2006 10.43 10.43 10.36 10.42 334,086 +0.00(+0.04%)
Sep 22, 2006 10.54 10.55 10.41 10.42 136,090 -0.12(-1.13%)
Sep 21, 2006 10.70 10.70 10.52 10.54 282,924 -0.17(-1.55%)
Sep 20, 2006 10.67 10.74 10.67 10.71 647,196 +0.07(+0.63%)
Sep 19, 2006 10.59 10.64 10.57 10.64 204,135 +0.05(+0.48%)
Sep 18, 2006 10.65 10.67 10.58 10.59 214,367 -0.09(-0.86%)
Sep 15, 2006 10.70 10.73 10.68 10.68 56,277 -0.02(-0.22%)
Sep 14, 2006 10.74 10.74 10.67 10.70 74,696 -0.07(-0.63%)
Sep 13, 2006 10.78 10.80 10.75 10.77 78,277 -0.01(-0.13%)
Sep 12, 2006 10.63 10.79 10.62 10.79 253,762 +0.19(+1.81%)
Sep 11, 2006 10.45 10.62 10.41 10.59 94,649 +0.13(+1.27%)
Sep 08, 2006 10.41 10.49 10.40 10.46 77,254 +0.10(+0.92%)
Sep 07, 2006 10.40 10.40 10.34 10.37 251,715 -0.05(-0.45%)
Sep 06, 2006 10.46 10.46 10.41 10.41 198,507 -0.10(-0.91%)
Sep 05, 2006 10.58 10.58 10.50 10.51 99,253 -0.05(-0.48%)
Sep 01, 2006 10.57 10.59 10.52 10.56 41,952 -0.03(-0.28%)
Aug 31, 2006 10.61 10.61 10.53 10.59 32,743 -0.04(-0.33%)
Aug 30, 2006 10.59 10.66 10.59 10.62 129,439 +0.05(+0.48%)
Aug 29, 2006 10.50 10.57 10.50 10.57 65,487 +0.07(+0.63%)
Aug 28, 2006 10.40 10.52 10.38 10.51 25,580 +0.11(+1.02%)
Aug 25, 2006 10.38 10.44 10.38 10.40 80,835 -0.08(-0.80%)
Aug 24, 2006 10.40 10.48 10.40 10.48 42,975 +0.12(+1.15%)
Aug 23, 2006 10.40 10.41 10.33 10.37 93,626 -0.01(-0.08%)
Aug 22, 2006 10.38 10.42 10.37 10.37 63,952 +0.03(+0.28%)
Aug 21, 2006 10.38 10.38 10.33 10.34 583,755 +0.02(+0.15%)
Aug 18, 2006 10.30 10.33 10.27 10.33 45,022 -0.02(-0.15%)
Aug 17, 2006 10.28 10.36 10.28 10.34 45,022 +0.08(+0.82%)
Aug 16, 2006 10.25 10.27 10.21 10.26 55,766 +0.06(+0.59%)
Aug 15, 2006 10.19 10.22 10.18 10.20 106,928 +0.07(+0.66%)
Aug 14, 2006 10.16 10.20 10.13 10.13 40,417 +0.03(+0.27%)
Aug 11, 2006 10.14 10.16 10.09 10.11 11,255 -0.09(-0.90%)
Aug 10, 2006 10.07 10.20 10.07 10.20 41,952 +0.08(+0.75%)
Aug 09, 2006 10.23 10.25 10.12 10.12 70,603 -0.03(-0.33%)
Aug 08, 2006 10.14 10.22 10.14 10.15 842,122 +0.08(+0.78%)
Aug 07, 2006 10.03 10.10 10.03 10.08 75,719 +0.03(+0.29%)
Aug 04, 2006 10.09 10.11 10.02 10.05 65,487 +0.07(+0.69%)
Aug 03, 2006 9.998 10.03 9.970 9.978 187,252 -0.06(-0.64%)
Aug 02, 2006 10.10 10.10 10.02 10.04 213,856 +0.21(+2.13%)
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.