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
)
57.63
+0.17 (+0.30%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 18, 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 (%)
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
.