Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Healthcare Providers Ishares ETF
(NY:
IHF
)
57.33
-0.20 (-0.35%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2009
8.143
8.207
8.086
8.108
1,654,039
-0.05(-0.65%)
Jul 30, 2009
8.219
8.287
8.124
8.160
371,250
+0.06(+0.75%)
Jul 29, 2009
8.106
8.205
8.080
8.100
1,042,328
-0.03(-0.34%)
Jul 28, 2009
7.869
8.217
7.857
8.127
948,932
+0.28(+3.54%)
Jul 27, 2009
7.805
7.867
7.760
7.850
309,763
-0.02(-0.22%)
Jul 24, 2009
7.711
7.867
7.711
7.867
2,506
+0.15(+1.92%)
Jul 23, 2009
7.517
7.758
7.517
7.719
472,831
+0.20(+2.60%)
Jul 22, 2009
7.553
7.609
7.521
7.523
144,020
-0.04(-0.54%)
Jul 21, 2009
7.625
7.633
7.500
7.564
278,079
+0.06(+0.83%)
Jul 20, 2009
7.580
7.580
7.433
7.502
151,715
-0.04(-0.52%)
Jul 17, 2009
7.597
7.597
7.510
7.541
311,283
-0.05(-0.67%)
Jul 16, 2009
7.482
7.621
7.402
7.592
1,007,231
+0.09(+1.25%)
Jul 15, 2009
7.510
7.510
7.361
7.498
618,919
+0.06(+0.87%)
Jul 14, 2009
7.457
7.486
7.375
7.433
992,307
-0.01(-0.16%)
Jul 13, 2009
7.373
7.470
7.253
7.445
169,079
+0.09(+1.25%)
Jul 10, 2009
7.394
7.504
7.326
7.353
204,856
-0.08(-1.08%)
Jul 09, 2009
7.476
7.553
7.330
7.433
418,646
-0.03(-0.39%)
Jul 08, 2009
7.570
7.594
7.339
7.463
586,129
-0.07(-0.96%)
Jul 07, 2009
7.539
7.658
7.535
7.535
1,825,830
+0.16(+2.17%)
Jul 06, 2009
7.314
7.392
7.287
7.375
138,868
+0.01(+0.13%)
Jul 02, 2009
7.492
7.492
7.341
7.365
95,181
-0.24(-3.14%)
Jul 01, 2009
7.556
7.672
7.504
7.603
106,242
+0.06(+0.78%)
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
850,119
-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%)
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
.