US Healthcare Providers Ishares ETF (NY: IHF )

57.64 +0.01 (+0.01%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 11.16 11.16 11.05 11.10 221,748 -0.00(-0.04%)
Jan 28, 2011 11.44 11.44 11.10 11.11 385,429 -0.29(-2.51%)
Jan 27, 2011 11.26 11.42 11.21 11.39 473,056 +0.18(+1.59%)
Jan 26, 2011 11.14 11.24 11.14 11.21 286,719 +0.10(+0.88%)
Jan 25, 2011 10.98 11.15 10.98 11.12 102,867 +0.11(+0.96%)
Jan 24, 2011 11.03 11.07 11.00 11.01 138,657 -0.03(-0.23%)
Jan 21, 2011 11.13 11.13 11.03 11.04 83,137 -0.03(-0.30%)
Jan 20, 2011 11.08 11.13 10.99 11.07 252,904 -0.05(-0.42%)
Jan 19, 2011 11.33 11.33 11.06 11.12 227,675 -0.21(-1.83%)
Jan 18, 2011 11.32 11.32 11.22 11.32 576,661 +0.06(+0.52%)
Jan 14, 2011 11.12 11.27 11.12 11.26 145,684 +0.13(+1.16%)
Jan 13, 2011 11.09 11.15 11.09 11.14 139,076 +0.06(+0.51%)
Jan 12, 2011 11.15 11.15 11.03 11.08 926,699 +0.03(+0.23%)
Jan 11, 2011 11.01 11.07 10.97 11.05 79,889 +0.11(+1.00%)
Jan 10, 2011 10.86 10.96 10.83 10.94 151,407 +0.05(+0.41%)
Jan 07, 2011 10.94 10.94 10.79 10.90 147,100 +0.01(+0.07%)
Jan 06, 2011 10.74 10.91 10.74 10.89 94,132 +0.12(+1.09%)
Jan 05, 2011 10.69 10.79 10.69 10.77 336,675 +0.03(+0.32%)
Jan 04, 2011 10.75 10.75 10.69 10.74 51,909 +0.01(+0.10%)
Jan 03, 2011 10.61 10.75 10.61 10.73 179,371 +0.20(+1.86%)
Dec 31, 2010 10.53 10.58 10.53 10.53 150,021 +0.00(+0.00%)
Dec 30, 2010 10.56 10.56 10.53 10.53 169,511 +0.00(+0.04%)
Dec 29, 2010 10.52 10.55 10.52 10.53 23,448 +0.02(+0.15%)
Dec 28, 2010 10.51 10.52 10.47 10.51 119,918 -0.00(-0.02%)
Dec 27, 2010 10.48 10.53 10.48 10.52 26,665 -0.04(-0.39%)
Dec 23, 2010 10.62 10.62 10.54 10.56 97,262 -0.03(-0.24%)
Dec 22, 2010 10.54 10.58 10.54 10.58 59,366 +0.05(+0.44%)
Dec 21, 2010 10.56 10.59 10.53 10.54 51,833 +0.04(+0.41%)
Dec 20, 2010 10.51 10.51 10.47 10.49 60,744 -0.00(-0.02%)
Dec 17, 2010 10.45 10.50 10.44 10.49 55,260 +0.02(+0.19%)
Dec 16, 2010 10.43 10.50 10.37 10.48 107,328 +0.05(+0.51%)
Dec 15, 2010 10.48 10.54 10.41 10.42 558,673 -0.08(-0.80%)
Dec 14, 2010 10.53 10.54 10.49 10.51 58,452 +0.10(+0.93%)
Dec 13, 2010 10.52 10.56 10.41 10.41 324,222 -0.05(-0.50%)
Dec 10, 2010 10.34 10.51 10.34 10.46 843,877 +0.18(+1.73%)
Dec 09, 2010 10.31 10.34 10.26 10.28 110,500 +0.00(+0.04%)
Dec 08, 2010 10.26 10.31 10.26 10.28 194,921 +0.02(+0.21%)
Dec 07, 2010 10.32 10.34 10.26 10.26 91,669 -0.02(-0.16%)
Dec 06, 2010 10.34 10.38 10.27 10.28 250,877 -0.09(-0.84%)
Dec 03, 2010 10.34 10.37 10.27 10.36 123,351 -0.03(-0.28%)
Dec 02, 2010 10.31 10.39 10.30 10.39 84,568 +0.12(+1.18%)
Dec 01, 2010 10.23 10.31 10.23 10.27 199,551 +0.22(+2.22%)
Nov 30, 2010 10.01 10.13 9.993 10.05 138,100 -0.08(-0.75%)
Nov 29, 2010 10.00 10.14 9.957 10.12 151,631 +0.03(+0.31%)
Nov 26, 2010 10.14 10.14 10.09 10.09 15,081 -0.08(-0.75%)
Nov 24, 2010 10.19 10.17 10.17 10.17 55,183 +0.06(+0.60%)
Nov 23, 2010 10.16 10.16 10.10 10.11 44,486 -0.16(-1.52%)
Nov 22, 2010 10.22 10.27 10.17 10.26 67,154 +0.09(+0.90%)
Nov 19, 2010 10.09 10.20 10.09 10.17 86,113 +0.06(+0.64%)
Nov 18, 2010 10.07 10.17 9.998 10.11 108,295 +0.10(+0.96%)
Nov 17, 2010 9.967 10.02 9.922 10.01 176,519 +0.05(+0.51%)
Nov 16, 2010 10.05 10.10 9.930 9.961 68,249 -0.18(-1.77%)
Nov 15, 2010 10.25 10.25 10.14 10.14 56,815 -0.08(-0.75%)
Nov 12, 2010 10.31 10.32 10.18 10.22 64,709 -0.14(-1.38%)
Nov 11, 2010 10.24 10.36 10.23 10.36 64,366 +0.07(+0.65%)
Nov 10, 2010 10.22 10.30 10.10 10.29 58,411 +0.08(+0.77%)
Nov 09, 2010 10.31 10.32 10.19 10.22 50,088 -0.08(-0.82%)
Nov 08, 2010 10.18 10.30 10.18 10.30 68,766 +0.08(+0.75%)
Nov 05, 2010 10.20 10.24 10.18 10.22 49,392 +0.03(+0.27%)
Nov 04, 2010 10.16 10.20 10.09 10.20 87,172 +0.14(+1.38%)
Nov 03, 2010 10.07 10.14 9.950 10.06 344,665 -0.03(-0.27%)
Nov 02, 2010 9.883 10.09 9.883 10.08 179,133 +0.32(+3.28%)
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.