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 (%)
Feb 26, 2010 44.34 44.86 44.30 44.58 34,140 +0.26(+0.59%)
Feb 25, 2010 43.70 44.34 43.63 44.32 127,887 +0.37(+0.84%)
Feb 24, 2010 43.85 43.98 43.41 43.95 53,420 +0.27(+0.62%)
Feb 23, 2010 44.18 44.18 43.48 43.68 74,329 -0.78(-1.75%)
Feb 22, 2010 44.21 44.63 43.96 44.46 199,187 +0.32(+0.72%)
Feb 19, 2010 44.00 44.20 43.85 44.14 46,414 -0.14(-0.31%)
Feb 18, 2010 44.13 44.48 44.08 44.27 78,005 +0.19(+0.43%)
Feb 17, 2010 43.60 44.56 43.60 44.08 203,159 +0.62(+1.44%)
Feb 16, 2010 43.68 43.68 42.86 43.46 66,497 +0.25(+0.59%)
Feb 12, 2010 43.14 43.21 43.21 43.21 26,744 -0.37(-0.85%)
Feb 11, 2010 42.98 43.63 42.87 43.58 33,730 +0.48(+1.11%)
Feb 10, 2010 43.18 43.36 42.53 43.10 35,150 -0.18(-0.42%)
Feb 09, 2010 43.17 43.47 42.56 43.28 159,451 +0.49(+1.14%)
Feb 08, 2010 42.87 43.35 42.67 42.79 41,467 -0.17(-0.40%)
Feb 05, 2010 43.04 43.14 42.12 42.96 173,324 -0.27(-0.63%)
Feb 04, 2010 43.99 44.15 43.20 43.23 93,007 -1.11(-2.51%)
Feb 03, 2010 44.84 44.84 44.15 44.35 114,688 -0.60(-1.33%)
Feb 02, 2010 44.25 45.03 44.01 44.94 63,910 +0.78(+1.76%)
Feb 01, 2010 43.99 44.21 43.23 44.17 99,889 +0.33(+0.74%)
Jan 29, 2010 44.23 44.47 43.77 43.84 50,407 -0.32(-0.72%)
Jan 28, 2010 44.62 45.08 43.96 44.16 143,989 -0.36(-0.81%)
Jan 27, 2010 44.19 44.75 43.89 44.52 145,432 +0.19(+0.43%)
Jan 26, 2010 44.53 44.68 44.18 44.33 192,243 -0.39(-0.87%)
Jan 25, 2010 44.91 44.95 44.51 44.72 127,031 +0.01(+0.02%)
Jan 22, 2010 45.15 45.68 44.57 44.71 149,454 -0.55(-1.22%)
Jan 21, 2010 46.62 46.69 45.21 45.26 376,258 -1.23(-2.65%)
Jan 20, 2010 47.56 47.56 46.17 46.49 306,026 -0.77(-1.63%)
Jan 19, 2010 46.87 47.41 46.76 47.26 175,759 +0.92(+1.99%)
Jan 15, 2010 46.67 46.34 46.34 46.34 47,521 -0.36(-0.78%)
Jan 14, 2010 45.94 46.70 45.94 46.70 104,422 +0.73(+1.59%)
Jan 13, 2010 45.32 46.03 45.15 45.97 38,067 +0.83(+1.84%)
Jan 12, 2010 45.72 45.75 44.96 45.13 178,288 -0.75(-1.64%)
Jan 11, 2010 46.01 46.67 45.79 45.89 81,702 -0.03(-0.06%)
Jan 08, 2010 45.70 46.23 45.39 45.91 168,658 +0.24(+0.51%)
Jan 07, 2010 44.61 45.70 44.61 45.68 159,201 +1.00(+2.23%)
Jan 06, 2010 44.66 44.93 44.53 44.68 59,646 -0.04(-0.10%)
Jan 05, 2010 44.95 45.15 44.61 44.73 61,408 -0.20(-0.45%)
Jan 04, 2010 44.45 44.94 44.25 44.93 193,357 +1.11(+2.54%)
Dec 31, 2009 44.40 43.81 43.81 43.81 88,743 -0.65(-1.47%)
Dec 30, 2009 44.46 44.57 44.21 44.46 58,643 -0.16(-0.36%)
Dec 29, 2009 45.01 45.01 44.58 44.63 58,623 -0.28(-0.62%)
Dec 28, 2009 44.99 45.18 44.79 44.91 45,306 -0.08(-0.18%)
Dec 24, 2009 45.20 45.20 44.70 44.99 34,977 -0.08(-0.18%)
Dec 23, 2009 44.88 45.34 44.88 45.07 273,641 +0.12(+0.26%)
Dec 22, 2009 44.88 45.02 44.72 44.95 166,200 +0.32(+0.71%)
Dec 21, 2009 44.05 45.20 44.05 44.64 317,690 +1.01(+2.32%)
Dec 18, 2009 43.90 43.90 43.37 43.62 35,741 -0.05(-0.10%)
Dec 17, 2009 43.86 44.22 43.13 43.67 99,323 -0.39(-0.88%)
Dec 16, 2009 44.31 44.58 44.03 44.06 595,761 -0.03(-0.06%)
Dec 15, 2009 43.54 44.13 43.29 44.08 652,365 +0.59(+1.35%)
Dec 14, 2009 43.51 43.57 43.43 43.50 56,019 +0.68(+1.59%)
Dec 11, 2009 43.01 43.25 42.75 42.82 101,261 +0.04(+0.08%)
Dec 10, 2009 42.01 42.85 42.01 42.78 98,015 +1.09(+2.63%)
Dec 09, 2009 41.99 42.28 41.46 41.69 110,812 -0.10(-0.24%)
Dec 08, 2009 41.56 42.15 41.41 41.79 75,470 -0.03(-0.06%)
Dec 07, 2009 41.13 42.13 41.13 41.81 30,303 +0.56(+1.36%)
Dec 04, 2009 41.50 42.14 41.07 41.25 131,593 +0.19(+0.46%)
Dec 03, 2009 41.85 42.10 41.01 41.06 65,668 -0.79(-1.88%)
Dec 02, 2009 41.93 42.08 41.65 41.85 118,787 +0.02(+0.04%)
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.