US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 9.652 9.719 9.590 9.641 881,514 +0.06(+0.63%)
Sep 29, 2010 9.504 9.623 9.504 9.580 838,235 +0.01(+0.10%)
Sep 28, 2010 9.533 9.586 9.463 9.570 122,967 +0.06(+0.64%)
Sep 27, 2010 9.578 9.598 9.496 9.510 91,638 -0.06(-0.61%)
Sep 24, 2010 9.565 9.578 9.523 9.568 206,257 +0.10(+1.01%)
Sep 23, 2010 9.410 9.568 9.410 9.473 195,755 -0.02(-0.20%)
Sep 22, 2010 9.493 9.497 9.382 9.491 1,006,689 +0.03(+0.29%)
Sep 21, 2010 9.429 9.547 9.409 9.464 265,662 +0.02(+0.25%)
Sep 20, 2010 9.251 9.448 9.251 9.441 191,237 +0.21(+2.29%)
Sep 17, 2010 9.230 9.306 9.226 9.230 141,088 -0.09(-0.94%)
Sep 15, 2010 9.241 9.333 9.226 9.318 123,412 +0.06(+0.63%)
Sep 14, 2010 9.247 9.304 9.171 9.259 313,038 -0.02(-0.17%)
Sep 13, 2010 9.276 9.339 9.247 9.275 174,082 +0.04(+0.49%)
Sep 10, 2010 9.155 9.243 9.130 9.230 145,115 +0.08(+0.90%)
Sep 09, 2010 9.085 9.159 9.081 9.147 35,813 +0.14(+1.61%)
Sep 08, 2010 8.970 9.032 8.942 9.003 354,064 +0.05(+0.57%)
Sep 07, 2010 8.944 8.988 8.901 8.952 410,235 -0.05(-0.59%)
Sep 03, 2010 8.942 9.005 8.903 9.005 92,433 +0.15(+1.65%)
Sep 02, 2010 8.813 8.860 8.751 8.858 96,286 +0.07(+0.78%)
Sep 01, 2010 8.649 8.790 8.624 8.790 109,322 +0.24(+2.84%)
Aug 31, 2010 8.547 8.657 8.526 8.547 51,673 -0.08(-0.97%)
Aug 30, 2010 8.745 8.784 8.631 8.631 130,191 -0.15(-1.71%)
Aug 27, 2010 8.782 8.782 8.557 8.782 226,968 +0.11(+1.26%)
Aug 26, 2010 8.809 8.841 8.663 8.672 246,517 -0.10(-1.16%)
Aug 25, 2010 8.545 8.803 8.526 8.774 325,619 +0.17(+2.00%)
Aug 24, 2010 8.616 8.659 8.549 8.602 353,548 -0.12(-1.39%)
Aug 23, 2010 8.776 8.862 8.721 8.723 415,960 -0.03(-0.29%)
Aug 20, 2010 8.757 8.776 8.678 8.749 471,087 -0.02(-0.27%)
Aug 19, 2010 8.946 8.946 8.747 8.772 343,720 -0.22(-2.41%)
Aug 18, 2010 8.979 9.041 8.917 8.989 153,638 +0.00(+0.00%)
Aug 17, 2010 8.952 9.034 8.903 8.989 287,457 +0.10(+1.17%)
Aug 16, 2010 8.860 8.901 8.800 8.886 193,626 -0.03(-0.37%)
Aug 13, 2010 8.919 8.944 8.845 8.919 229,076 -0.01(-0.13%)
Aug 12, 2010 8.771 8.956 8.771 8.931 584,922 +0.04(+0.48%)
Aug 11, 2010 9.075 9.075 8.868 8.887 389,407 -0.33(-3.54%)
Aug 10, 2010 9.153 9.263 9.144 9.214 266,020 -0.04(-0.38%)
Aug 09, 2010 9.284 9.306 9.245 9.249 287,513 +0.01(+0.11%)
Aug 06, 2010 9.239 9.249 9.097 9.239 294,036 +0.04(+0.45%)
Aug 05, 2010 9.089 9.220 9.089 9.198 1,988,284 +0.05(+0.53%)
Aug 04, 2010 9.040 9.169 9.040 9.149 142,378 +0.13(+1.50%)
Aug 03, 2010 8.903 9.093 8.903 9.015 628,573 +0.08(+0.92%)
Aug 02, 2010 8.911 8.946 8.882 8.932 570,770 +0.15(+1.69%)
Jul 30, 2010 8.784 8.821 8.557 8.784 203,061 +0.10(+1.17%)
Jul 29, 2010 8.778 8.800 8.624 8.682 599,948 +0.01(+0.11%)
Jul 28, 2010 8.868 8.868 8.661 8.672 426,607 -0.21(-2.33%)
Jul 27, 2010 8.985 9.015 8.872 8.880 164,454 -0.05(-0.59%)
Jul 26, 2010 8.762 8.936 8.758 8.932 634,410 +0.17(+1.99%)
Jul 23, 2010 8.706 8.800 8.702 8.758 399,578 +0.01(+0.16%)
Jul 22, 2010 8.927 8.927 8.721 8.745 317,269 -0.08(-0.86%)
Jul 21, 2010 9.112 9.112 8.821 8.821 196,532 -0.23(-2.59%)
Jul 20, 2010 8.911 9.056 8.891 9.056 146,788 +0.03(+0.37%)
Jul 19, 2010 9.050 9.083 8.987 9.022 1,417,456 +0.00(+0.00%)
Jul 16, 2010 9.022 9.226 9.013 9.022 509,299 -0.23(-2.47%)
Jul 15, 2010 9.216 9.261 9.124 9.251 336,291 +0.06(+0.70%)
Jul 14, 2010 9.142 9.215 9.065 9.187 336,854 +0.05(+0.51%)
Jul 13, 2010 9.142 9.169 9.054 9.140 332,510 +0.10(+1.08%)
Jul 12, 2010 8.985 9.052 8.977 9.042 395,567 -0.00(-0.04%)
Jul 09, 2010 9.046 9.052 8.973 9.046 759,890 +0.05(+0.56%)
Jul 08, 2010 8.977 9.022 8.938 8.995 311,892 +0.11(+1.21%)
Jul 07, 2010 8.755 8.903 8.753 8.887 1,164,052 +0.14(+1.56%)
Jul 06, 2010 8.774 8.887 8.698 8.751 275,628 +0.01(+0.13%)
Jul 02, 2010 8.739 8.821 8.694 8.739 471,020 -0.05(-0.58%)
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.