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 )

56.89 +0.35 (+0.62%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2009 7.621 7.621 7.472 7.545 804,585 -0.01(-0.08%)
Jun 29, 2009 7.443 7.562 7.443 7.551 97,130 +0.03(+0.42%)
Jun 26, 2009 7.488 7.543 7.414 7.519 177,735 +0.00(+0.03%)
Jun 25, 2009 7.564 7.605 7.484 7.517 123,478 +0.21(+2.92%)
Jun 24, 2009 7.271 7.381 7.230 7.304 162,484 +0.09(+1.19%)
Jun 23, 2009 7.255 7.287 7.175 7.218 123,678 -0.04(-0.57%)
Jun 22, 2009 7.408 7.414 7.248 7.259 275,797 -0.25(-3.28%)
Jun 19, 2009 7.568 7.689 7.461 7.506 426,264 +0.03(+0.42%)
Jun 18, 2009 7.152 7.484 7.152 7.474 511,018 +0.34(+4.77%)
Jun 17, 2009 7.021 7.183 7.021 7.134 384,178 +0.12(+1.76%)
Jun 16, 2009 6.976 7.164 6.937 7.011 506,061 +0.06(+0.91%)
Jun 15, 2009 7.056 7.056 6.906 6.948 384,818 -0.16(-2.21%)
Jun 12, 2009 7.085 7.175 6.986 7.105 200,124 -0.02(-0.33%)
Jun 11, 2009 7.154 7.185 7.093 7.128 689,153 -0.05(-0.68%)
Jun 10, 2009 7.214 7.214 7.123 7.177 230,898 -0.03(-0.41%)
Jun 09, 2009 7.287 7.287 7.162 7.207 373,844 -0.08(-1.15%)
Jun 08, 2009 7.363 7.375 7.214 7.291 219,898 -0.11(-1.53%)
Jun 05, 2009 7.373 7.425 7.312 7.404 145,278 -0.02(-0.27%)
Jun 04, 2009 7.476 7.476 7.361 7.424 68,694 -0.04(-0.55%)
Jun 03, 2009 7.445 7.495 7.379 7.465 534,307 -0.13(-1.70%)
Jun 02, 2009 7.511 7.658 7.463 7.594 233,860 +0.06(+0.86%)
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.