US Healthcare Providers Ishares ETF (NY: IHF )

57.56 -0.07 (-0.12%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 9.832 9.851 9.791 9.834 16,371 -0.02(-0.16%)
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 1,423,320 -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 10.35 326,412 +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%)
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.