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: 6:30 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 (%)
Jun 30, 2010 9.024 9.097 8.962 8.973 1,158,798 -0.07(-0.80%)
Jun 29, 2010 9.251 9.251 9.015 9.046 1,250,787 -0.35(-3.68%)
Jun 25, 2010 9.392 9.464 9.335 9.392 705,152 +0.03(+0.36%)
Jun 24, 2010 9.482 9.492 9.347 9.359 485,013 -0.13(-1.40%)
Jun 23, 2010 9.542 9.564 9.446 9.491 397,531 -0.04(-0.47%)
Jun 22, 2010 9.742 9.792 9.523 9.536 469,828 -0.19(-1.91%)
Jun 21, 2010 9.928 9.928 9.691 9.722 443,644 -0.09(-0.94%)
Jun 18, 2010 9.814 9.918 9.808 9.814 264,363 -0.09(-0.89%)
Jun 17, 2010 9.902 9.912 9.834 9.902 948,538 +0.04(+0.38%)
Jun 16, 2010 9.816 9.894 9.816 9.865 254,488 +0.00(+0.02%)
Jun 15, 2010 9.802 9.869 9.792 9.863 418,994 +0.11(+1.16%)
Jun 14, 2010 9.773 9.837 9.746 9.749 306,013 +0.06(+0.61%)
Jun 11, 2010 9.533 9.736 9.533 9.691 299,649 +0.05(+0.49%)
Jun 10, 2010 9.554 9.644 9.505 9.644 520,330 +0.19(+2.05%)
Jun 09, 2010 9.538 9.607 9.415 9.450 446,969 -0.03(-0.35%)
Jun 08, 2010 9.554 9.601 9.390 9.484 1,770,928 -0.06(-0.63%)
Jun 07, 2010 9.603 9.763 9.493 9.544 643,988 -0.02(-0.18%)
Jun 04, 2010 9.562 9.873 9.552 9.562 400,668 -0.26(-2.67%)
Jun 03, 2010 9.720 9.826 9.701 9.824 1,444,316 +0.16(+1.66%)
Jun 02, 2010 9.468 9.667 9.398 9.663 1,226,956 +0.25(+2.68%)
Jun 01, 2010 9.464 9.617 9.411 9.411 1,338,995 -0.13(-1.41%)
May 28, 2010 9.546 9.620 9.497 9.546 324,493 -0.05(-0.57%)
May 27, 2010 9.511 9.601 9.437 9.601 261,692 +0.26(+2.83%)
May 26, 2010 9.410 9.488 9.333 9.337 440,743 +0.07(+0.72%)
May 25, 2010 9.089 9.278 9.087 9.271 484,522 -0.08(-0.84%)
May 24, 2010 9.325 9.460 9.276 9.349 490,671 +0.02(+0.17%)
May 21, 2010 9.169 9.407 9.138 9.333 745,012 +0.00(+0.02%)
May 20, 2010 9.384 9.464 9.331 9.331 578,572 -0.36(-3.73%)
May 19, 2010 9.630 9.728 9.607 9.693 254,606 -0.00(-0.04%)
May 18, 2010 9.820 9.861 9.669 9.697 415,239 -0.04(-0.44%)
May 17, 2010 9.691 9.779 9.577 9.740 658,221 +0.05(+0.54%)
May 14, 2010 9.687 9.749 9.572 9.687 220,609 -0.10(-1.00%)
May 13, 2010 9.794 9.871 9.753 9.785 349,450 -0.05(-0.52%)
May 12, 2010 9.630 9.854 9.630 9.835 2,106,222 +0.16(+1.70%)
May 11, 2010 9.705 9.749 9.654 9.671 375,409 +0.03(+0.30%)
May 10, 2010 9.605 9.646 9.533 9.642 682,022 +0.33(+3.53%)
May 07, 2010 9.343 9.454 9.218 9.314 533,453 -0.22(-2.28%)
May 06, 2010 9.648 9.832 0.0020 9.531 646,925 -0.18(-1.85%)
May 05, 2010 9.714 9.753 9.632 9.710 534,440 +0.04(+0.42%)
May 04, 2010 9.736 9.752 9.634 9.669 183,440 -0.16(-1.59%)
May 03, 2010 9.804 9.861 9.701 9.826 334,480 +0.03(+0.34%)
Apr 30, 2010 10.13 10.13 9.791 9.792 1,040,384 -0.34(-3.36%)
Apr 29, 2010 9.996 10.17 9.996 10.13 507,002 +0.20(+2.03%)
Apr 28, 2010 9.923 9.972 9.806 9.931 378,034 +0.05(+0.53%)
Apr 27, 2010 9.918 10.07 9.861 9.878 652,194 -0.07(-0.71%)
Apr 26, 2010 10.14 10.19 9.933 9.949 376,796 -0.20(-1.96%)
Apr 23, 2010 10.10 10.15 10.06 10.15 363,703 +0.06(+0.62%)
Apr 22, 2010 10.06 10.09 9.982 10.09 251,557 -0.03(-0.31%)
Apr 21, 2010 10.24 10.25 10.07 10.12 103,244 -0.13(-1.24%)
Apr 20, 2010 10.21 10.24 10.06 10.24 195,964 +0.11(+1.06%)
Apr 19, 2010 9.914 10.20 9.914 10.14 1,901,549 +0.17(+1.73%)
Apr 16, 2010 9.937 10.02 9.867 9.964 281,302 +0.01(+0.06%)
Apr 15, 2010 9.951 10.02 9.892 9.959 736,483 -0.04(-0.37%)
Apr 14, 2010 10.12 10.12 9.959 9.996 587,418 -0.11(-1.08%)
Apr 13, 2010 10.15 10.16 10.01 10.11 353,558 -0.06(-0.62%)
Apr 12, 2010 10.19 10.19 10.14 10.17 191,488 +0.00(+0.04%)
Apr 09, 2010 10.20 10.20 10.09 10.16 239,513 -0.04(-0.40%)
Apr 08, 2010 10.23 10.23 10.08 10.20 308,914 -0.03(-0.27%)
Apr 07, 2010 10.30 10.33 10.19 10.23 234,080 -0.10(-1.00%)
Apr 06, 2010 10.28 10.38 10.28 10.34 236,116 +0.03(+0.28%)
Apr 05, 2010 10.32 10.35 10.28 10.31 213,160 +0.02(+0.15%)
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.