Indicators

US Healthcare Providers Ishares ETF (NY: IHF )

57.33 -0.20 (-0.35%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.