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 )

57.21 -0.32 (-0.56%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 20, 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 (%)
Feb 28, 2007 10.98 11.07 10.95 11.05 1,765,080 +0.01(+0.07%)
Feb 27, 2007 11.20 11.20 10.88 11.04 3,708,715 -0.26(-2.30%)
Feb 26, 2007 11.27 11.30 11.24 11.30 575,058 +0.00(+0.02%)
Feb 23, 2007 11.37 11.37 11.30 11.30 1,132,721 -0.07(-0.65%)
Feb 22, 2007 11.40 11.40 11.34 11.37 72,649 +0.01(+0.10%)
Feb 21, 2007 11.39 11.39 11.34 11.36 742,357 +0.04(+0.31%)
Feb 20, 2007 11.32 11.36 11.29 11.33 1,003,793 +0.04(+0.38%)
Feb 16, 2007 11.27 11.33 11.26 11.28 1,605,967 -0.02(-0.17%)
Feb 15, 2007 11.11 11.33 11.11 11.30 1,338,903 +0.24(+2.17%)
Feb 14, 2007 11.02 11.08 10.99 11.06 25,069 +0.08(+0.71%)
Feb 13, 2007 10.99 11.01 10.96 10.98 112,555 +0.04(+0.39%)
Feb 12, 2007 10.90 10.96 10.90 10.94 37,348 +0.06(+0.59%)
Feb 09, 2007 10.97 10.97 10.85 10.88 331,016 -0.04(-0.39%)
Feb 08, 2007 10.93 10.97 10.91 10.92 1,284,671 -0.04(-0.41%)
Feb 07, 2007 10.90 10.97 10.89 10.97 455,851 +0.10(+0.92%)
Feb 06, 2007 10.89 10.89 10.81 10.87 807,844 -0.01(-0.13%)
Feb 05, 2007 10.83 10.89 10.83 10.88 306,458 +0.08(+0.71%)
Feb 02, 2007 10.82 10.86 10.79 10.80 33,766 -0.01(-0.05%)
Feb 01, 2007 10.73 10.82 10.71 10.81 710,636 +0.08(+0.78%)
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 1,305,648 +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 10.37 420,038 -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%)
Jan 03, 2007 10.66 10.68 10.45 10.51 181,112 -0.10(-0.96%)
Dec 29, 2006 10.63 10.65 10.61 10.61 41,952 -0.02(-0.22%)
Dec 28, 2006 10.64 10.65 10.62 10.64 40,417 +0.02(+0.18%)
Dec 27, 2006 10.62 10.65 10.61 10.62 235,855 -0.00(-0.02%)
Dec 26, 2006 10.61 10.62 10.58 10.62 69,068 +0.03(+0.31%)
Dec 22, 2006 10.63 10.63 10.54 10.59 62,928 -0.05(-0.51%)
Dec 21, 2006 10.62 10.65 10.60 10.64 874,354 +0.04(+0.33%)
Dec 20, 2006 10.52 10.61 10.51 10.61 456,362 +0.11(+1.02%)
Dec 19, 2006 10.36 10.53 10.36 10.50 46,045 +0.12(+1.11%)
Dec 18, 2006 10.36 10.38 10.34 10.38 114,090 +0.10(+1.01%)
Dec 15, 2006 10.30 10.30 10.28 10.28 162,182 +0.02(+0.23%)
Dec 14, 2006 10.25 10.36 10.25 10.26 683,521 -0.00(-0.04%)
Dec 13, 2006 10.37 10.37 10.25 10.26 119,206 -0.03(-0.30%)
Dec 12, 2006 10.28 10.32 10.25 10.29 307,993 -0.01(-0.10%)
Dec 11, 2006 10.30 10.32 10.23 10.30 305,435 +0.02(+0.23%)
Dec 08, 2006 10.27 10.29 10.17 10.28 306,970 +0.03(+0.32%)
Dec 07, 2006 10.26 10.32 10.24 10.24 108,974 +0.02(+0.17%)
Dec 06, 2006 10.15 10.26 10.15 10.23 102,323 +0.07(+0.71%)
Dec 05, 2006 10.15 10.18 10.11 10.15 466,083 +0.01(+0.12%)
Dec 04, 2006 10.11 10.16 10.11 10.14 1,928,798 +0.08(+0.76%)
Dec 01, 2006 10.04 10.14 9.994 10.07 1,745,639 -0.01(-0.12%)
Nov 30, 2006 9.896 10.12 9.896 10.08 4,888,505 +0.22(+2.26%)
Nov 29, 2006 9.851 9.873 9.802 9.855 539,244 +0.03(+0.28%)
Nov 28, 2006 9.734 9.863 9.718 9.828 109,486 +0.10(+1.04%)
Nov 27, 2006 9.787 9.804 9.726 9.726 468,130 -0.07(-0.76%)
Nov 24, 2006 9.763 9.851 9.763 9.800 36,324 +0.00(+0.02%)
Nov 22, 2006 9.773 9.814 9.757 9.798 533,617 +0.05(+0.56%)
Nov 21, 2006 9.783 9.811 9.738 9.744 1,236,579 -0.08(-0.80%)
Nov 20, 2006 9.841 9.860 9.802 9.822 86,463 -0.05(-0.55%)
Nov 17, 2006 9.920 9.920 9.851 9.877 649,754 -0.09(-0.86%)
Nov 16, 2006 9.943 9.986 9.943 9.963 637,987 -0.01(-0.08%)
Nov 15, 2006 9.871 9.978 9.871 9.970 1,228,393 +0.10(+1.01%)
Nov 14, 2006 9.871 9.875 9.830 9.871 963,887 +0.06(+0.62%)
Nov 13, 2006 9.703 9.816 9.703 9.810 671,753 +0.14(+1.43%)
Nov 10, 2006 9.595 9.685 9.585 9.671 1,159,837 +0.09(+0.98%)
Nov 09, 2006 9.792 9.804 9.560 9.577 1,690,896 -0.25(-2.55%)
Nov 08, 2006 9.925 9.925 9.789 9.828 3,396,629 -0.17(-1.70%)
Nov 07, 2006 9.953 10.06 9.953 9.998 1,856,660 +0.07(+0.69%)
Nov 06, 2006 9.835 9.968 9.814 9.929 1,205,882 +0.15(+1.50%)
Nov 03, 2006 9.871 9.871 9.767 9.783 885,098 -0.10(-1.03%)
Nov 02, 2006 9.794 9.951 9.794 9.884 1,786,056 +0.09(+0.92%)
Nov 01, 2006 9.955 10.11 9.724 9.794 2,606,179 -0.16(-1.61%)
Oct 31, 2006 9.994 9.994 9.929 9.955 807,844 -0.06(-0.64%)
Oct 30, 2006 10.14 10.14 9.998 10.02 2,932,591 -0.13(-1.27%)
Oct 27, 2006 10.11 10.20 10.09 10.15 940,353 +0.02(+0.23%)
Oct 26, 2006 10.14 10.17 10.10 10.12 251,204 +0.07(+0.70%)
Oct 25, 2006 10.24 10.24 10.03 10.05 802,727 -0.21(-2.09%)
Oct 24, 2006 10.33 10.33 10.24 10.27 885,610 -0.06(-0.60%)
Oct 23, 2006 10.35 10.39 10.27 10.33 126,369 -0.00(-0.04%)
Oct 20, 2006 10.28 10.35 10.28 10.34 72,138 +0.07(+0.72%)
Oct 19, 2006 10.18 10.29 10.18 10.26 1,119,419 +0.10(+0.98%)
Oct 18, 2006 10.13 10.17 10.11 10.16 142,741 +0.11(+1.11%)
Oct 17, 2006 10.12 10.12 10.02 10.05 767,937 -0.09(-0.89%)
Oct 16, 2006 10.12 10.20 10.08 10.14 799,658 +0.00(+0.00%)
Oct 13, 2006 10.28 10.28 10.12 10.14 461,479 -0.12(-1.18%)
Oct 12, 2006 10.22 10.26 10.18 10.26 1,609,548 +0.08(+0.77%)
Oct 11, 2006 10.13 10.25 10.13 10.18 219,995 +0.03(+0.29%)
Oct 10, 2006 10.26 10.27 10.15 10.15 853,378 -0.10(-0.99%)
Oct 09, 2006 10.33 10.33 10.23 10.26 100,277 -0.11(-1.02%)
Oct 06, 2006 10.53 10.53 10.34 10.36 720,357 -0.17(-1.60%)
Oct 05, 2006 10.42 10.53 10.36 10.53 426,689 +0.13(+1.24%)
Oct 04, 2006 10.26 10.40 10.23 10.40 118,695 +0.12(+1.16%)
Oct 03, 2006 10.34 10.34 10.28 10.28 83,393 -0.07(-0.68%)
Oct 02, 2006 10.40 10.40 10.32 10.35 146,322 -0.06(-0.56%)
Sep 29, 2006 10.44 10.44 10.38 10.41 135,067 +0.00(+0.02%)
Sep 28, 2006 10.43 10.43 10.37 10.41 168,833 -0.02(-0.19%)
Sep 27, 2006 10.42 10.46 10.40 10.43 135,067 -0.04(-0.35%)
Sep 26, 2006 10.39 10.47 10.37 10.46 402,131 +0.04(+0.39%)
Sep 25, 2006 10.43 10.43 10.36 10.42 334,086 +0.00(+0.04%)
Sep 22, 2006 10.54 10.55 10.41 10.42 136,090 -0.12(-1.13%)
Sep 21, 2006 10.70 10.70 10.52 10.54 282,924 -0.17(-1.55%)
Sep 20, 2006 10.67 10.74 10.67 10.71 647,196 +0.07(+0.63%)
Sep 19, 2006 10.59 10.64 10.57 10.64 204,135 +0.05(+0.48%)
Sep 18, 2006 10.65 10.67 10.58 10.59 214,367 -0.09(-0.86%)
Sep 15, 2006 10.70 10.73 10.68 10.68 56,277 -0.02(-0.22%)
Sep 14, 2006 10.74 10.74 10.67 10.70 74,696 -0.07(-0.63%)
Sep 13, 2006 10.78 10.80 10.75 10.77 78,277 -0.01(-0.13%)
Sep 12, 2006 10.63 10.79 10.62 10.79 253,762 +0.19(+1.81%)
Sep 11, 2006 10.45 10.62 10.41 10.59 94,649 +0.13(+1.27%)
Sep 08, 2006 10.41 10.49 10.40 10.46 77,254 +0.10(+0.92%)
Sep 07, 2006 10.40 10.40 10.34 10.37 251,715 -0.05(-0.45%)
Sep 06, 2006 10.46 10.46 10.41 10.41 198,507 -0.10(-0.91%)
Sep 05, 2006 10.58 10.58 10.50 10.51 99,253 -0.05(-0.48%)
Sep 01, 2006 10.57 10.59 10.52 10.56 41,952 -0.03(-0.28%)
Aug 31, 2006 10.61 10.61 10.53 10.59 32,743 -0.04(-0.33%)
Aug 30, 2006 10.59 10.66 10.59 10.62 129,439 +0.05(+0.48%)
Aug 29, 2006 10.50 10.57 10.50 10.57 65,487 +0.07(+0.63%)
Aug 28, 2006 10.40 10.52 10.38 10.51 25,580 +0.11(+1.02%)
Aug 25, 2006 10.38 10.44 10.38 10.40 80,835 -0.08(-0.80%)
Aug 24, 2006 10.40 10.48 10.40 10.48 42,975 +0.12(+1.15%)
Aug 23, 2006 10.40 10.41 10.33 10.37 93,626 -0.01(-0.08%)
Aug 22, 2006 10.38 10.42 10.37 10.37 63,952 +0.03(+0.28%)
Aug 21, 2006 10.38 10.38 10.33 10.34 583,755 +0.02(+0.15%)
Aug 18, 2006 10.30 10.33 10.27 10.33 45,022 -0.02(-0.15%)
Aug 17, 2006 10.28 10.36 10.28 10.34 45,022 +0.08(+0.82%)
Aug 16, 2006 10.25 10.27 10.21 10.26 55,766 +0.06(+0.59%)
Aug 15, 2006 10.19 10.22 10.18 10.20 106,928 +0.07(+0.66%)
Aug 14, 2006 10.16 10.20 10.13 10.13 40,417 +0.03(+0.27%)
Aug 11, 2006 10.14 10.16 10.09 10.11 11,255 -0.09(-0.90%)
Aug 10, 2006 10.07 10.20 10.07 10.20 41,952 +0.08(+0.75%)
Aug 09, 2006 10.23 10.25 10.12 10.12 70,603 -0.03(-0.33%)
Aug 08, 2006 10.14 10.22 10.14 10.15 842,122 +0.08(+0.78%)
Aug 07, 2006 10.03 10.10 10.03 10.08 75,719 +0.03(+0.29%)
Aug 04, 2006 10.09 10.11 10.02 10.05 65,487 +0.07(+0.69%)
Aug 03, 2006 9.998 10.03 9.970 9.978 187,252 -0.06(-0.64%)
Aug 02, 2006 10.10 10.10 10.02 10.04 213,856 +0.21(+2.13%)
Aug 01, 2006 9.832 9.851 9.791 9.834 16,371 -0.02(-0.16%)
Jul 31, 2006 9.773 9.899 9.773 9.849 61,394 +0.04(+0.36%)
Jul 28, 2006 10.00 10.01 9.775 9.814 1,423,320 -0.14(-1.39%)
Jul 27, 2006 9.957 9.970 9.871 9.953 716,264 -0.30(-2.94%)
Jul 26, 2006 10.31 10.31 10.24 10.25 113,579 -0.09(-0.89%)
Jul 25, 2006 10.26 10.37 10.23 10.35 326,412 +0.07(+0.72%)
Jul 24, 2006 10.17 10.27 10.17 10.27 404,177 +0.15(+1.50%)
Jul 21, 2006 10.12 10.12 10.06 10.12 38,371 -0.02(-0.19%)
Jul 20, 2006 10.19 10.22 10.14 10.14 97,207 -0.01(-0.12%)
Jul 19, 2006 9.996 10.17 9.996 10.15 1,406,948 +0.30(+3.02%)
Jul 18, 2006 9.847 9.865 9.779 9.853 54,231 -0.00(-0.02%)
Jul 17, 2006 9.884 9.898 9.855 9.855 19,953 +0.02(+0.18%)
Jul 14, 2006 9.787 9.851 9.787 9.837 15,348 -0.07(-0.75%)
Jul 13, 2006 9.959 9.980 9.880 9.912 125,346 -0.06(-0.61%)
Jul 12, 2006 10.04 10.05 9.972 9.972 73,161 -0.06(-0.60%)
Jul 11, 2006 9.902 10.04 9.902 10.03 447,153 +0.10(+1.04%)
Jul 10, 2006 9.875 9.929 9.875 9.929 17,906 +0.13(+1.32%)
Jul 07, 2006 9.767 9.863 9.767 9.800 9,720 +0.02(+0.18%)
Jul 06, 2006 9.802 9.847 9.783 9.783 39,906 +0.01(+0.12%)
Jul 05, 2006 9.763 9.781 9.728 9.771 36,324 -0.02(-0.18%)
Jul 03, 2006 9.753 9.789 9.732 9.789 34,278 +0.01(+0.10%)
Jun 30, 2006 9.722 9.814 9.722 9.779 27,627 +0.07(+0.77%)
Jun 29, 2006 9.652 9.708 9.601 9.705 14,325 +0.17(+1.83%)
Jun 28, 2006 9.564 9.568 9.411 9.531 28,138 -0.02(-0.20%)
Jun 27, 2006 9.617 9.617 9.550 9.550 16,371 -0.09(-0.93%)
Jun 26, 2006 9.665 9.667 9.609 9.640 64,463 +0.02(+0.18%)
Jun 23, 2006 9.550 9.622 9.550 9.622 6,651 +0.08(+0.84%)
Jun 22, 2006 9.570 9.599 9.515 9.542 28,650 -0.05(-0.53%)
Jun 21, 2006 9.425 9.593 9.425 9.593 13,302 +0.21(+2.29%)
Jun 20, 2006 9.400 9.423 9.378 9.378 18,929 -0.06(-0.60%)
Jun 19, 2006 9.554 9.554 9.423 9.435 43,999 -0.11(-1.15%)
Jun 16, 2006 9.556 9.556 9.503 9.544 31,208 +0.02(+0.21%)
Jun 15, 2006 9.415 9.533 9.376 9.525 30,185 +0.11(+1.14%)
Jun 14, 2006 9.433 9.460 9.359 9.417 21,999 -0.13(-1.41%)
Jun 13, 2006 9.529 9.556 9.529 9.552 11,255 +0.00(+0.02%)
Jun 12, 2006 9.783 9.783 9.550 9.550 17,394 -0.20(-2.01%)
Jun 09, 2006 9.763 9.812 9.740 9.746 41,441 -0.04(-0.46%)
Jun 08, 2006 9.802 9.845 9.712 9.791 134,043 +0.01(+0.14%)
Jun 07, 2006 9.728 9.851 9.728 9.777 33,766 +0.10(+1.03%)
Jun 06, 2006 9.783 9.783 9.626 9.677 24,557 -0.03(-0.28%)
Jun 05, 2006 9.847 9.847 9.705 9.705 28,650 -0.16(-1.62%)
Jun 02, 2006 9.871 9.894 9.859 9.865 192,879 +0.03(+0.30%)
Jun 01, 2006 9.706 9.835 9.706 9.835 18,418 +0.24(+2.52%)
May 31, 2006 9.613 9.663 9.589 9.594 142,229 +0.07(+0.71%)
May 30, 2006 9.519 9.546 9.519 9.527 12,278 -0.05(-0.49%)
May 26, 2006 9.570 9.591 9.570 9.574 10,232 +0.04(+0.47%)
May 25, 2006 9.437 9.529 9.437 9.529 3,069 +0.12(+1.25%)
May 24, 2006 9.431 9.470 9.343 9.411 22,511 -0.10(-1.09%)
May 23, 2006 9.599 9.599 9.515 9.515 16,883 -0.10(-1.02%)
May 22, 2006 9.597 9.640 9.546 9.613 66,510 -0.02(-0.24%)
May 19, 2006 9.685 9.689 9.585 9.636 430,781 -0.08(-0.82%)
May 18, 2006 9.714 9.779 9.714 9.716 19,953 -0.06(-0.64%)
May 17, 2006 9.763 9.824 9.763 9.779 144,276 -0.00(-0.02%)
May 16, 2006 9.779 9.814 9.763 9.781 448,688 +0.20(+2.04%)
May 15, 2006 9.570 9.640 9.566 9.585 95,672 +0.03(+0.33%)
May 12, 2006 9.587 9.587 9.554 9.554 40,417 +0.07(+0.78%)
May 11, 2006 9.519 9.519 9.472 9.480 19,953 -0.09(-0.94%)
May 10, 2006 9.519 9.605 9.519 9.570 26,092 +0.15(+1.56%)
May 09, 2006 9.558 9.566 9.405 9.423 1,011,467 -0.17(-1.75%)
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.