US Healthcare Providers Ishares ETF (NY: IHF )

57.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 9.773 9.899 9.773 9.849 61,394 +0.04(+0.36%)
Jul 28, 2006 10.00 10.01 9.775 9.814 1,423,319 -0.14(-1.39%)
Jul 27, 2006 9.957 9.970 9.871 9.953 716,264 -0.30(-2.94%)
Jul 26, 2006 10.31 10.31 10.24 10.25 113,579 -0.09(-0.89%)
Jul 25, 2006 10.26 10.37 10.23 10.35 326,411 +0.07(+0.72%)
Jul 24, 2006 10.17 10.27 10.17 10.27 404,177 +0.15(+1.50%)
Jul 21, 2006 10.12 10.12 10.06 10.12 38,371 -0.02(-0.19%)
Jul 20, 2006 10.19 10.22 10.14 10.14 97,207 -0.01(-0.12%)
Jul 19, 2006 9.996 10.17 9.996 10.15 1,406,948 +0.30(+3.02%)
Jul 18, 2006 9.847 9.865 9.779 9.853 54,231 -0.00(-0.02%)
Jul 17, 2006 9.884 9.898 9.855 9.855 19,953 +0.02(+0.18%)
Jul 14, 2006 9.787 9.851 9.787 9.837 15,348 -0.07(-0.75%)
Jul 13, 2006 9.959 9.980 9.880 9.912 125,346 -0.06(-0.61%)
Jul 12, 2006 10.04 10.05 9.972 9.972 73,161 -0.06(-0.60%)
Jul 11, 2006 9.902 10.04 9.902 10.03 447,153 +0.10(+1.04%)
Jul 10, 2006 9.875 9.929 9.875 9.929 17,906 +0.13(+1.32%)
Jul 07, 2006 9.767 9.863 9.767 9.800 9,720 +0.02(+0.18%)
Jul 06, 2006 9.802 9.847 9.783 9.783 39,906 +0.01(+0.12%)
Jul 05, 2006 9.763 9.781 9.728 9.771 36,324 -0.02(-0.18%)
Jul 03, 2006 9.753 9.789 9.732 9.789 34,278 +0.01(+0.10%)
Jun 30, 2006 9.722 9.814 9.722 9.779 27,627 +0.07(+0.77%)
Jun 29, 2006 9.652 9.708 9.601 9.705 14,325 +0.17(+1.83%)
Jun 28, 2006 9.564 9.568 9.411 9.531 28,138 -0.02(-0.20%)
Jun 27, 2006 9.617 9.617 9.550 9.550 16,371 -0.09(-0.93%)
Jun 26, 2006 9.665 9.667 9.609 9.640 64,463 +0.02(+0.18%)
Jun 23, 2006 9.550 9.622 9.550 9.622 6,651 +0.08(+0.84%)
Jun 22, 2006 9.570 9.599 9.515 9.542 28,650 -0.05(-0.53%)
Jun 21, 2006 9.425 9.593 9.425 9.593 13,302 +0.22(+2.29%)
Jun 20, 2006 9.400 9.423 9.378 9.378 18,929 -0.06(-0.60%)
Jun 19, 2006 9.554 9.554 9.423 9.435 43,999 -0.11(-1.15%)
Jun 16, 2006 9.556 9.556 9.503 9.544 31,208 +0.02(+0.21%)
Jun 15, 2006 9.415 9.533 9.376 9.525 30,185 +0.11(+1.14%)
Jun 14, 2006 9.433 9.460 9.359 9.417 21,999 -0.13(-1.41%)
Jun 13, 2006 9.529 9.556 9.529 9.552 11,255 +0.00(+0.02%)
Jun 12, 2006 9.783 9.783 9.550 9.550 17,394 -0.20(-2.01%)
Jun 09, 2006 9.763 9.812 9.740 9.746 41,441 -0.04(-0.46%)
Jun 08, 2006 9.802 9.845 9.712 9.791 134,043 +0.01(+0.14%)
Jun 07, 2006 9.728 9.851 9.728 9.777 33,766 +0.10(+1.03%)
Jun 06, 2006 9.783 9.783 9.626 9.677 24,557 -0.03(-0.28%)
Jun 05, 2006 9.847 9.847 9.705 9.705 28,650 -0.16(-1.62%)
Jun 02, 2006 9.871 9.894 9.859 9.865 192,879 +0.03(+0.30%)
Jun 01, 2006 9.706 9.835 9.706 9.835 18,418 +0.24(+2.52%)
May 31, 2006 9.613 9.663 9.589 9.594 142,229 +0.07(+0.71%)
May 30, 2006 9.519 9.546 9.519 9.527 12,278 -0.05(-0.49%)
May 26, 2006 9.570 9.591 9.570 9.574 10,232 +0.04(+0.47%)
May 25, 2006 9.437 9.529 9.437 9.529 3,069 +0.12(+1.25%)
May 24, 2006 9.431 9.470 9.343 9.411 22,511 -0.10(-1.09%)
May 23, 2006 9.599 9.599 9.515 9.515 16,883 -0.10(-1.02%)
May 22, 2006 9.597 9.640 9.546 9.613 66,510 -0.02(-0.24%)
May 19, 2006 9.685 9.689 9.585 9.636 430,781 -0.08(-0.82%)
May 18, 2006 9.714 9.779 9.714 9.716 19,953 -0.06(-0.64%)
May 17, 2006 9.763 9.824 9.763 9.779 144,276 -0.00(-0.02%)
May 16, 2006 9.779 9.814 9.763 9.781 448,688 +0.20(+2.04%)
May 15, 2006 9.570 9.640 9.566 9.585 95,672 +0.03(+0.33%)
May 12, 2006 9.587 9.587 9.554 9.554 40,417 +0.07(+0.78%)
May 11, 2006 9.519 9.519 9.472 9.480 19,953 -0.09(-0.94%)
May 10, 2006 9.519 9.605 9.519 9.570 26,092 +0.15(+1.56%)
May 09, 2006 9.558 9.566 9.405 9.423 1,011,467 -0.17(-1.75%)
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.