Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Healthcare Providers Ishares ETF (NY: IHF )

56.89 +0.35 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 10.02 10.02 9.937 9.970 226,723 -0.04(-0.35%)
May 29, 2008 9.851 10.05 9.851 10.01 472,857 +0.13(+1.37%)
May 28, 2008 9.869 9.902 9.824 9.871 43,380 +0.01(+0.12%)
May 27, 2008 9.771 9.860 9.746 9.859 702,982 +0.07(+0.76%)
May 26, 2008 9.878 9.904 9.759 9.785 0 +0.00(+0.00%)
May 23, 2008 9.878 9.904 9.759 9.785 639,721 -0.15(-1.48%)
May 22, 2008 9.802 9.974 9.753 9.931 502,566 +0.19(+1.99%)
May 21, 2008 9.689 9.900 9.689 9.738 271,955 +0.01(+0.10%)
May 20, 2008 9.642 9.755 9.642 9.728 426,781 +0.09(+0.97%)
May 19, 2008 9.611 9.701 9.585 9.635 44,567 +0.05(+0.50%)
May 16, 2008 9.540 9.597 9.499 9.587 354,806 +0.06(+0.62%)
May 15, 2008 9.482 9.544 9.444 9.529 299,664 -0.05(-0.51%)
May 14, 2008 9.628 9.650 9.576 9.577 442,697 -0.03(-0.35%)
May 13, 2008 9.742 9.742 9.572 9.611 105,444 -0.07(-0.75%)
May 12, 2008 9.675 9.689 9.613 9.683 1,104,346 +0.02(+0.16%)
May 09, 2008 9.591 9.669 9.574 9.667 326,012 +0.01(+0.06%)
May 08, 2008 9.638 9.724 9.593 9.662 360,014 +0.05(+0.55%)
May 07, 2008 9.662 9.726 9.609 9.609 579,457 -0.08(-0.79%)
May 06, 2008 9.695 9.720 9.601 9.685 720,843 -0.03(-0.34%)
May 05, 2008 9.667 9.792 9.658 9.718 703,187 +0.01(+0.06%)
May 02, 2008 9.751 9.834 9.712 9.712 63,143 -0.01(-0.12%)
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.