Indicators

US Healthcare Providers Ishares ETF (NY: IHF )

57.33 -0.20 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	2,694,700	-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	1,435,829	+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.