Indicators

US Healthcare Providers Ishares ETF (NY: IHF )

56.91 +0.37 (+0.66%)

Streaming Delayed Price Updated: 2:50 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.64	10.74	10.61	10.72	1,303,601	+0.07(+0.66%)
Jan 30, 2007	10.58	10.65	10.58	10.65	98,230	+0.10(+0.96%)
Jan 29, 2007	10.51	10.58	10.51	10.55	1,021,188	+0.05(+0.47%)
Jan 26, 2007	10.53	10.54	10.46	10.50	2,147,258	-0.03(-0.28%)
Jan 25, 2007	10.54	10.59	10.52	10.53	1,199,743	-0.01(-0.06%)
Jan 24, 2007	10.45	10.60	10.44	10.54	378,085	-0.01(-0.07%)
Jan 23, 2007	10.54	10.60	10.50	10.55	2,432,741	+0.01(+0.07%)
Jan 22, 2007	10.64	10.64	10.54	10.54	468,641	-0.10(-0.96%)
Jan 19, 2007	10.60	10.64	10.58	10.64	1,305,647	+0.04(+0.41%)
Jan 18, 2007	10.62	10.64	10.58	10.60	1,827,497	-0.16(-1.50%)
Jan 17, 2007	10.75	10.79	10.73	10.76	328,970	+0.04(+0.34%)
Jan 16, 2007	10.68	10.75	10.68	10.72	448,176	+0.07(+0.66%)
Jan 12, 2007	10.58	10.66	10.58	10.65	443,060	+0.05(+0.50%)
Jan 11, 2007	10.44	10.60	10.43	10.60	675,335	+0.19(+1.82%)
Jan 10, 2007	10.35	10.43	10.28	10.41	360,690	+0.04(+0.34%)
Jan 09, 2007	10.52	10.52	10.36	10.37	420,037	-0.13(-1.19%)
Jan 08, 2007	10.42	10.56	10.40	10.50	550,500	+0.07(+0.69%)
Jan 05, 2007	10.48	10.49	10.39	10.43	1,524,108	-0.08(-0.74%)
Jan 04, 2007	10.49	10.52	10.45	10.51	197,484	-0.01(-0.06%)

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.