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 (%)
Sep 30, 2008 8.362 8.770 8.362 8.770 63,972 +0.17(+1.98%)
Sep 29, 2008 9.059 9.059 8.495 8.600 225,091 -0.42(-4.66%)
Sep 26, 2008 8.727 9.020 8.727 9.020 0 +0.15(+1.74%)
Sep 25, 2008 8.863 8.987 8.863 8.866 134,401 +0.04(+0.47%)
Sep 24, 2008 9.042 9.042 8.790 8.825 100,072 -0.02(-0.20%)
Sep 23, 2008 8.848 9.346 8.843 8.843 465,781 -0.17(-1.91%)
Sep 22, 2008 9.622 9.622 8.991 9.015 89,144 -0.23(-2.52%)
Sep 19, 2008 18.31 18.31 8.687 9.247 0 +0.09(+1.00%)
Sep 18, 2008 8.923 9.194 8.770 9.155 588,283 +0.21(+2.36%)
Sep 17, 2008 9.258 9.258 8.944 8.944 148,906 -0.37(-3.93%)
Sep 16, 2008 9.361 9.376 9.097 9.310 192,624 -0.13(-1.37%)
Sep 15, 2008 9.159 9.597 8.946 9.439 878,882 -0.25(-2.63%)
Sep 12, 2008 9.636 9.702 9.550 9.693 208,693 -0.01(-0.11%)
Sep 11, 2008 9.417 9.708 9.411 9.705 146,905 +0.18(+1.93%)
Sep 10, 2008 9.466 9.589 9.466 9.521 152,119 +0.05(+0.49%)
Sep 09, 2008 9.597 9.791 9.474 9.475 401,901 -0.17(-1.79%)
Sep 08, 2008 9.515 9.665 9.359 9.648 313,416 +0.27(+2.88%)
Sep 05, 2008 9.417 9.417 9.243 9.378 0 -0.07(-0.70%)
Sep 04, 2008 9.607 9.636 9.417 9.445 234,515 -0.26(-2.70%)
Sep 03, 2008 9.691 9.736 9.652 9.706 261,922 +0.05(+0.55%)
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.