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 )

54.74 +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jul 30, 2010 8.757 8.794 8.531 8.757 203,682 +0.10(+1.17%)
Jul 29, 2010 8.751 8.773 8.597 8.656 601,784 +0.01(+0.11%)
Jul 28, 2010 8.841 8.841 8.634 8.646 427,912 -0.21(-2.33%)
Jul 27, 2010 8.958 8.987 8.845 8.853 164,957 -0.05(-0.59%)
Jul 26, 2010 8.736 8.909 8.732 8.905 636,352 +0.17(+1.99%)
Jul 23, 2010 8.679 8.773 8.675 8.732 400,801 +0.01(+0.16%)
Jul 22, 2010 8.899 8.899 8.695 8.718 318,240 -0.08(-0.86%)
Jul 21, 2010 9.084 9.084 8.794 8.794 197,134 -0.23(-2.59%)
Jul 20, 2010 8.884 9.028 8.864 9.028 147,237 +0.03(+0.37%)
Jul 19, 2010 9.022 9.055 8.960 8.995 1,421,794 +0.00(+0.00%)
Jul 16, 2010 8.995 9.197 8.985 8.995 510,858 -0.23(-2.47%)
Jul 15, 2010 9.188 9.233 9.096 9.223 337,320 +0.06(+0.70%)
Jul 14, 2010 9.114 9.187 9.038 9.159 337,885 +0.05(+0.51%)
Jul 13, 2010 9.114 9.141 9.026 9.112 333,528 +0.10(+1.08%)
Jul 12, 2010 8.958 9.024 8.950 9.014 396,777 -0.00(-0.04%)
Jul 09, 2010 9.018 9.024 8.946 9.018 762,215 +0.05(+0.56%)
Jul 08, 2010 8.950 8.995 8.911 8.968 312,846 +0.11(+1.21%)
Jul 07, 2010 8.728 8.876 8.726 8.860 1,167,615 +0.14(+1.56%)
Jul 06, 2010 8.747 8.860 8.671 8.724 276,472 +0.01(+0.13%)
Jul 02, 2010 8.712 8.794 8.667 8.712 472,462 -0.05(-0.58%)
Jul 01, 2010 8.872 8.872 8.566 8.763 2,651,869 -0.18(-2.05%)
Jun 30, 2010 8.997 9.069 8.935 8.946 1,162,344 -0.07(-0.80%)
Jun 29, 2010 9.223 9.223 8.987 9.018 1,254,615 -0.34(-3.68%)
Jun 25, 2010 9.363 9.435 9.307 9.363 707,310 +0.03(+0.36%)
Jun 24, 2010 9.453 9.463 9.318 9.330 486,497 -0.13(-1.40%)
Jun 23, 2010 9.513 9.535 9.418 9.463 398,748 -0.04(-0.47%)
Jun 22, 2010 9.712 9.763 9.494 9.507 471,266 -0.19(-1.91%)
Jun 21, 2010 9.897 9.897 9.661 9.692 445,001 -0.09(-0.94%)
Jun 18, 2010 9.784 9.887 9.778 9.784 265,172 -0.09(-0.89%)
Jun 17, 2010 9.872 9.881 9.804 9.872 951,441 +0.04(+0.38%)
Jun 16, 2010 9.786 9.864 9.786 9.835 255,267 +0.00(+0.02%)
Jun 15, 2010 9.772 9.839 9.763 9.833 420,276 +0.11(+1.16%)
Jun 14, 2010 9.743 9.807 9.716 9.720 306,950 +0.06(+0.60%)
Jun 11, 2010 9.503 9.706 9.503 9.661 300,566 +0.05(+0.49%)
Jun 10, 2010 9.525 9.614 9.476 9.614 521,922 +0.19(+2.05%)
Jun 09, 2010 9.509 9.577 9.387 9.422 448,337 -0.03(-0.35%)
Jun 08, 2010 9.525 9.572 9.361 9.455 1,776,348 -0.06(-0.63%)
Jun 07, 2010 9.574 9.733 9.464 9.515 645,959 -0.02(-0.18%)
Jun 04, 2010 9.533 9.842 9.523 9.533 401,894 -0.26(-2.67%)
Jun 03, 2010 9.690 9.796 9.671 9.794 1,448,736 +0.16(+1.66%)
Jun 02, 2010 9.439 9.638 9.369 9.634 1,230,711 +0.25(+2.68%)
Jun 01, 2010 9.435 9.587 9.383 9.383 1,343,093 -0.13(-1.41%)
May 28, 2010 9.517 9.591 9.468 9.517 325,486 -0.05(-0.57%)
May 27, 2010 9.482 9.572 9.408 9.572 262,493 +0.26(+2.83%)
May 26, 2010 9.381 9.459 9.305 9.309 442,092 +0.07(+0.72%)
May 25, 2010 9.061 9.250 9.059 9.242 486,005 -0.08(-0.84%)
May 24, 2010 9.297 9.431 9.248 9.320 492,173 +0.02(+0.17%)
May 21, 2010 9.141 9.379 9.110 9.305 747,292 +0.00(+0.02%)
May 20, 2010 9.355 9.435 9.303 9.303 580,343 -0.36(-3.73%)
May 19, 2010 9.601 9.698 9.577 9.663 255,385 -0.00(-0.04%)
May 18, 2010 9.790 9.831 9.640 9.667 416,509 -0.04(-0.44%)
May 17, 2010 9.661 9.749 9.548 9.710 660,235 +0.05(+0.54%)
May 14, 2010 9.657 9.720 9.542 9.657 221,284 -0.10(-1.00%)
May 13, 2010 9.765 9.841 9.724 9.755 350,519 -0.05(-0.52%)
May 12, 2010 9.601 9.824 9.601 9.805 2,112,667 +0.16(+1.70%)
May 11, 2010 9.675 9.720 9.624 9.642 376,558 +0.03(+0.30%)
May 10, 2010 9.576 9.616 9.503 9.613 684,109 +0.33(+3.53%)
May 07, 2010 9.314 9.425 9.190 9.285 535,085 -0.22(-2.28%)
May 06, 2010 9.618 9.802 0.0019 9.501 648,904 -0.18(-1.85%)
May 05, 2010 9.685 9.724 9.603 9.681 536,076 +0.04(+0.42%)
May 04, 2010 9.706 9.722 9.605 9.640 184,001 -0.16(-1.59%)
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.