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 )

56.90 +0.36 (+0.64%)
Streaming Delayed Price Updated: 12:38 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 (%)
Jan 29, 2010 9.554 9.607 9.454 9.470 233,358 -0.07(-0.72%)
Jan 28, 2010 9.638 9.738 9.495 9.538 666,586 -0.08(-0.81%)
Jan 27, 2010 9.546 9.667 9.482 9.617 673,268 +0.04(+0.43%)
Jan 26, 2010 9.619 9.652 9.544 9.576 889,973 -0.08(-0.87%)
Jan 25, 2010 9.701 9.710 9.615 9.660 588,083 +0.00(+0.02%)
Jan 22, 2010 9.753 9.867 9.628 9.658 691,885 -0.12(-1.22%)
Jan 21, 2010 10.07 10.09 9.765 9.777 1,741,858 -0.27(-2.65%)
Jan 20, 2010 10.27 10.27 9.974 10.04 1,416,725 -0.17(-1.63%)
Jan 19, 2010 10.12 10.24 10.10 10.21 813,666 +0.20(+1.99%)
Jan 15, 2010 10.08 10.01 10.01 10.01 219,995 -0.08(-0.78%)
Jan 14, 2010 9.923 10.09 9.923 10.09 483,417 +0.16(+1.59%)
Jan 13, 2010 9.791 9.943 9.753 9.929 176,231 +0.18(+1.84%)
Jan 12, 2010 9.877 9.882 9.712 9.749 825,372 -0.16(-1.64%)
Jan 11, 2010 9.939 10.08 9.892 9.912 378,233 -0.01(-0.06%)
Jan 08, 2010 9.873 9.986 9.804 9.918 780,789 +0.05(+0.52%)
Jan 07, 2010 9.636 9.871 9.636 9.867 737,010 +0.22(+2.23%)
Jan 06, 2010 9.648 9.704 9.619 9.652 276,130 -0.01(-0.10%)
Jan 05, 2010 9.710 9.753 9.636 9.661 284,285 -0.04(-0.45%)
Jan 04, 2010 9.601 9.708 9.559 9.705 895,131 +0.24(+2.54%)
Dec 31, 2009 9.591 9.464 9.464 9.464 410,828 -0.14(-1.47%)
Dec 30, 2009 9.603 9.628 9.550 9.605 271,484 -0.04(-0.36%)
Dec 29, 2009 9.722 9.722 9.630 9.640 271,392 -0.06(-0.62%)
Dec 28, 2009 9.718 9.759 9.675 9.701 209,742 -0.02(-0.18%)
Dec 24, 2009 9.763 9.763 9.656 9.718 161,926 -0.02(-0.18%)
Dec 23, 2009 9.695 9.794 9.695 9.736 1,266,800 +0.03(+0.26%)
Dec 22, 2009 9.695 9.724 9.660 9.710 769,411 +0.07(+0.71%)
Dec 21, 2009 9.515 9.763 9.515 9.642 1,470,721 +0.22(+2.32%)
Dec 18, 2009 9.484 9.484 9.368 9.423 165,462 -0.01(-0.10%)
Dec 17, 2009 9.474 9.552 9.318 9.433 459,811 -0.08(-0.88%)
Dec 16, 2009 9.572 9.630 9.511 9.517 2,758,027 -0.01(-0.06%)
Dec 15, 2009 9.405 9.533 9.351 9.523 3,020,072 +0.13(+1.35%)
Dec 14, 2009 9.399 9.411 9.382 9.396 259,338 +0.15(+1.58%)
Dec 11, 2009 9.290 9.343 9.235 9.249 468,779 +0.01(+0.08%)
Dec 10, 2009 9.075 9.257 9.075 9.241 453,753 +0.24(+2.63%)
Dec 09, 2009 9.069 9.134 8.956 9.005 512,998 -0.02(-0.24%)
Dec 08, 2009 8.977 9.104 8.944 9.026 349,383 -0.01(-0.06%)
Dec 07, 2009 8.886 9.101 8.886 9.032 140,285 +0.12(+1.36%)
Dec 04, 2009 8.964 9.102 8.872 8.911 609,203 +0.04(+0.46%)
Dec 03, 2009 9.040 9.095 8.858 8.870 304,008 -0.17(-1.88%)
Dec 02, 2009 9.058 9.089 8.997 9.040 549,917 +0.00(+0.04%)
Dec 01, 2009 8.973 9.069 8.927 9.036 272,119 +0.12(+1.34%)
Nov 30, 2009 8.991 8.991 8.858 8.917 665,445 -0.07(-0.83%)
Nov 27, 2009 8.950 9.042 8.663 8.991 193,923 -0.12(-1.29%)
Nov 25, 2009 9.136 9.136 9.089 9.108 139,497 -0.01(-0.06%)
Nov 24, 2009 9.048 9.128 8.958 9.114 484,389 +0.06(+0.71%)
Nov 23, 2009 8.934 9.083 8.934 9.050 757,439 +0.23(+2.59%)
Nov 20, 2009 8.777 8.833 8.777 8.821 158,923 +0.00(+0.04%)
Nov 19, 2009 8.850 8.854 8.694 8.817 411,621 -0.11(-1.19%)
Nov 18, 2009 8.956 8.968 8.889 8.923 2,841,677 -0.04(-0.49%)
Nov 17, 2009 8.985 9.011 8.925 8.967 2,694,699 -0.03(-0.33%)
Nov 16, 2009 8.899 9.034 8.899 8.997 262,004 +0.11(+1.19%)
Nov 13, 2009 8.893 8.936 8.837 8.891 616,841 +0.06(+0.66%)
Nov 12, 2009 8.966 8.985 8.819 8.833 2,795,309 -0.12(-1.37%)
Nov 11, 2009 8.972 8.972 8.852 8.956 273,546 +0.05(+0.59%)
Nov 10, 2009 8.856 8.923 8.817 8.903 241,631 +0.03(+0.37%)
Nov 09, 2009 8.753 8.870 8.719 8.870 358,116 +0.15(+1.68%)
Nov 06, 2009 8.608 8.733 8.596 8.723 238,828 +0.05(+0.63%)
Nov 05, 2009 8.594 8.684 8.547 8.669 425,578 +0.13(+1.58%)
Nov 04, 2009 8.526 8.786 8.526 8.534 985,150 +0.12(+1.39%)
Nov 03, 2009 8.319 8.420 8.306 8.416 1,435,828 +0.10(+1.22%)
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.