US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 7.621 7.621 7.472 7.545 804,585 -0.01(-0.08%)
Jun 29, 2009 7.443 7.562 7.443 7.551 97,130 +0.03(+0.42%)
Jun 26, 2009 7.488 7.543 7.414 7.519 177,735 +0.00(+0.03%)
Jun 25, 2009 7.564 7.605 7.484 7.517 123,478 +0.21(+2.92%)
Jun 24, 2009 7.271 7.381 7.230 7.304 162,484 +0.09(+1.19%)
Jun 23, 2009 7.255 7.287 7.175 7.218 123,678 -0.04(-0.57%)
Jun 22, 2009 7.408 7.414 7.248 7.259 275,797 -0.25(-3.28%)
Jun 19, 2009 7.568 7.689 7.461 7.506 426,264 +0.03(+0.42%)
Jun 18, 2009 7.152 7.484 7.152 7.474 511,018 +0.34(+4.77%)
Jun 17, 2009 7.021 7.183 7.021 7.134 384,178 +0.12(+1.76%)
Jun 16, 2009 6.976 7.164 6.937 7.011 506,061 +0.06(+0.91%)
Jun 15, 2009 7.056 7.056 6.906 6.948 384,818 -0.16(-2.21%)
Jun 12, 2009 7.085 7.175 6.986 7.105 200,124 -0.02(-0.33%)
Jun 11, 2009 7.154 7.185 7.093 7.128 689,153 -0.05(-0.68%)
Jun 10, 2009 7.214 7.214 7.123 7.177 230,898 -0.03(-0.41%)
Jun 09, 2009 7.287 7.287 7.162 7.207 373,844 -0.08(-1.15%)
Jun 08, 2009 7.363 7.375 7.214 7.291 219,898 -0.11(-1.53%)
Jun 05, 2009 7.373 7.425 7.312 7.404 145,278 -0.02(-0.27%)
Jun 04, 2009 7.476 7.476 7.361 7.424 68,694 -0.04(-0.55%)
Jun 03, 2009 7.445 7.495 7.379 7.465 534,307 -0.13(-1.70%)
Jun 02, 2009 7.511 7.658 7.463 7.594 233,860 +0.06(+0.86%)
Jun 01, 2009 7.435 7.556 7.425 7.529 194,614 +0.21(+2.83%)
May 29, 2009 7.314 7.322 7.210 7.322 225,940 +0.03(+0.46%)
May 28, 2009 7.377 7.377 7.209 7.289 173,750 +0.07(+0.95%)
May 27, 2009 7.228 7.332 7.218 7.220 571,737 -0.03(-0.38%)
May 26, 2009 7.003 7.285 6.945 7.248 1,390,136 +0.19(+2.69%)
May 22, 2009 7.117 7.140 7.058 7.058 236,730 -0.10(-1.39%)
May 21, 2009 7.232 7.400 7.097 7.158 483,867 -0.15(-2.06%)
May 20, 2009 7.257 7.443 7.252 7.308 927,250 +0.07(+0.92%)
May 19, 2009 7.244 7.343 7.232 7.242 240,915 -0.01(-0.13%)
May 18, 2009 7.189 7.253 7.019 7.252 789,129 +0.11(+1.56%)
May 15, 2009 7.265 7.380 7.138 7.140 446,570 -0.13(-1.77%)
May 14, 2009 7.138 7.349 7.138 7.269 90,904 +0.04(+0.57%)
May 13, 2009 7.203 7.339 7.182 7.228 374,299 -0.07(-0.99%)
May 12, 2009 7.281 7.402 7.228 7.300 850,118 -0.03(-0.37%)
May 11, 2009 7.351 7.451 7.326 7.328 572,152 -0.19(-2.47%)
May 08, 2009 7.553 7.588 7.457 7.513 574,960 +0.14(+1.94%)
May 07, 2009 7.078 7.465 7.078 7.371 1,558,028 +0.29(+4.09%)
May 06, 2009 7.216 7.216 6.997 7.081 722,214 -0.03(-0.41%)
May 05, 2009 6.855 7.119 6.855 7.111 647,027 +0.21(+3.06%)
May 04, 2009 6.855 6.900 6.855 6.900 339,233 +0.12(+1.70%)
May 01, 2009 6.782 6.812 6.741 6.784 380,935 -0.03(-0.40%)
Apr 30, 2009 6.902 6.951 6.779 6.812 205,680 +0.01(+0.14%)
Apr 29, 2009 6.718 6.902 6.659 6.802 258,417 +0.04(+0.55%)
Apr 28, 2009 6.616 6.882 6.616 6.765 447,256 +0.16(+2.37%)
Apr 27, 2009 6.542 6.648 6.487 6.608 238,163 +0.13(+1.99%)
Apr 24, 2009 6.481 6.575 6.421 6.479 1,052,392 +0.03(+0.39%)
Apr 23, 2009 6.546 6.546 6.339 6.454 341,622 -0.10(-1.58%)
Apr 22, 2009 6.478 6.667 6.440 6.558 478,403 -0.03(-0.42%)
Apr 21, 2009 6.558 6.722 6.474 6.585 310,280 +0.01(+0.12%)
Apr 20, 2009 6.540 6.736 6.540 6.577 564,856 -0.13(-1.98%)
Apr 17, 2009 6.651 6.743 6.599 6.710 756,052 +0.01(+0.15%)
Apr 16, 2009 6.763 6.913 6.577 6.700 322,605 -0.07(-1.10%)
Apr 15, 2009 6.691 6.837 6.585 6.775 1,384,718 +0.09(+1.37%)
Apr 14, 2009 6.579 6.737 6.579 6.683 519,624 +0.00(+0.06%)
Apr 13, 2009 6.521 6.710 6.521 6.679 719,830 +0.20(+3.08%)
Apr 09, 2009 6.487 6.521 6.384 6.479 318,087 +0.18(+2.82%)
Apr 08, 2009 6.374 6.466 6.227 6.302 629,622 -0.01(-0.19%)
Apr 07, 2009 6.069 6.407 6.069 6.313 1,044,078 +0.03(+0.50%)
Apr 06, 2009 6.266 6.358 6.212 6.282 365,811 +0.11(+1.71%)
Apr 03, 2009 6.317 6.348 6.118 6.176 764,704 -0.12(-1.95%)
Apr 02, 2009 6.218 6.378 6.202 6.300 313,662 +0.21(+3.50%)
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.