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 (%)
Jan 30, 2009 32.79 33.02 32.12 32.22 0 -0.72(-2.20%)
Jan 29, 2009 34.61 34.61 32.90 32.95 37,609 -0.99(-2.92%)
Jan 28, 2009 34.15 34.30 33.16 33.94 74,248 +1.13(+3.44%)
Jan 27, 2009 31.95 32.92 31.92 32.81 107,430 +1.09(+3.45%)
Jan 26, 2009 31.96 32.22 31.42 31.72 188,407 +0.46(+1.48%)
Jan 23, 2009 30.24 31.56 30.06 31.25 87,620 +0.23(+0.73%)
Jan 22, 2009 29.72 31.14 29.72 31.03 118,579 +0.60(+1.96%)
Jan 21, 2009 29.64 30.46 29.41 30.43 151,521 +1.05(+3.57%)
Jan 20, 2009 30.86 30.86 29.35 29.38 67,367 -1.59(-5.14%)
Jan 16, 2009 30.82 30.99 30.51 30.97 29,054 +0.70(+2.30%)
Jan 15, 2009 30.08 30.49 29.32 30.28 55,404 +0.12(+0.39%)
Jan 14, 2009 30.36 30.39 29.82 30.16 36,894 -0.81(-2.60%)
Jan 13, 2009 30.85 31.47 30.43 30.96 30,585 -0.25(-0.81%)
Jan 12, 2009 31.85 31.85 31.01 31.22 38,152 -0.77(-2.40%)
Jan 09, 2009 32.50 32.50 31.46 31.99 34,225 -0.66(-2.02%)
Jan 08, 2009 32.17 32.72 31.99 32.65 9,917 +0.29(+0.89%)
Jan 07, 2009 32.49 32.93 32.26 32.36 29,679 -0.54(-1.65%)
Jan 06, 2009 33.03 33.18 32.38 32.90 90,098 -0.09(-0.27%)
Jan 05, 2009 32.92 33.01 32.25 32.99 33,009 +0.07(+0.22%)
Jan 02, 2009 32.08 33.06 32.00 32.92 0 +0.57(+1.76%)
Jan 01, 2009 32.77 32.77 31.80 32.35 0 +0.00(+0.00%)
Dec 31, 2008 32.77 32.77 31.80 32.35 42,345 +0.02(+0.06%)
Dec 30, 2008 31.44 32.40 31.44 32.33 295,165 +1.23(+3.96%)
Dec 29, 2008 31.50 31.50 30.80 31.10 99,215 -0.39(-1.24%)
Dec 26, 2008 31.09 31.56 31.08 31.49 34,197 +0.55(+1.78%)
Dec 24, 2008 31.13 31.13 30.94 30.94 3,502 -0.07(-0.23%)
Dec 23, 2008 31.17 31.56 30.89 31.01 41,720 +0.11(+0.35%)
Dec 22, 2008 31.81 31.81 30.58 30.90 24,052 -0.94(-2.96%)
Dec 19, 2008 31.12 31.94 31.12 31.84 59,223 +0.95(+3.08%)
Dec 18, 2008 30.02 31.28 30.02 30.89 80,403 +0.78(+2.58%)
Dec 17, 2008 30.24 30.55 29.72 30.11 68,196 -0.22(-0.72%)
Dec 16, 2008 29.33 30.43 29.30 30.33 62,997 +1.32(+4.55%)
Dec 15, 2008 29.39 29.39 28.88 29.01 20,539 -0.06(-0.22%)
Dec 12, 2008 28.43 29.07 28.32 29.07 36,677 +0.06(+0.22%)
Dec 11, 2008 28.48 30.01 28.48 29.01 41,381 +0.32(+1.10%)
Dec 10, 2008 28.78 29.05 28.33 28.69 36,456 +0.41(+1.44%)
Dec 09, 2008 28.72 29.66 28.03 28.29 40,358 -0.65(-2.25%)
Dec 08, 2008 28.77 29.18 28.66 28.94 88,190 +0.58(+2.04%)
Dec 05, 2008 26.85 28.40 26.22 28.36 38,575 +1.56(+5.81%)
Dec 04, 2008 27.63 27.67 26.74 26.80 9,337 -0.62(-2.24%)
Dec 03, 2008 26.57 27.47 26.39 27.42 35,461 +0.84(+3.17%)
Dec 02, 2008 26.57 26.85 25.99 26.58 48,271 +0.23(+0.86%)
Dec 01, 2008 27.86 27.96 26.30 26.35 72,199 -2.03(-7.14%)
Nov 28, 2008 28.28 28.46 28.15 28.38 6,100 +0.63(+2.28%)
Nov 26, 2008 26.73 28.07 26.53 27.74 67,906 +0.56(+2.06%)
Nov 25, 2008 26.11 27.22 26.11 27.18 22,313 +0.80(+3.02%)
Nov 24, 2008 26.58 26.77 25.00 26.39 34,642 +1.72(+6.97%)
Nov 21, 2008 23.75 24.82 22.52 24.67 57,726 +0.64(+2.67%)
Nov 20, 2008 25.88 26.00 23.79 24.02 39,757 -2.17(-8.29%)
Nov 19, 2008 27.87 28.31 26.20 26.20 24,502 -1.79(-6.40%)
Nov 18, 2008 27.65 28.32 27.14 27.99 20,263 -0.05(-0.16%)
Nov 17, 2008 28.20 28.91 28.03 28.03 19,215 -0.71(-2.49%)
Nov 14, 2008 29.50 29.93 28.75 28.75 15,539 -0.61(-2.09%)
Nov 13, 2008 28.14 29.36 27.06 29.36 37,562 +1.23(+4.37%)
Nov 12, 2008 28.83 28.86 28.13 28.13 12,511 -1.20(-4.10%)
Nov 11, 2008 29.41 29.57 28.96 29.34 20,440 -0.79(-2.61%)
Nov 10, 2008 31.82 32.43 29.97 30.12 6,829 -0.57(-1.86%)
Nov 07, 2008 30.27 30.91 30.18 30.69 16,418 +0.18(+0.59%)
Nov 06, 2008 31.35 31.41 30.28 30.51 94,061 -0.85(-2.71%)
Nov 05, 2008 31.24 32.56 31.24 31.36 29,203 -0.04(-0.12%)
Nov 04, 2008 33.69 33.69 31.11 31.40 82,770 -0.71(-2.23%)
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.