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, 2009 8.309 8.309 8.137 8.227 1,060,317 -0.11(-1.26%)
Sep 29, 2009 8.409 8.457 8.248 8.332 577,605 -0.07(-0.79%)
Sep 28, 2009 8.307 8.467 8.282 8.399 519,972 +0.13(+1.54%)
Sep 25, 2009 8.327 8.389 8.207 8.272 190,418 -0.09(-1.03%)
Sep 24, 2009 8.549 8.565 8.330 8.358 827,669 -0.17(-2.04%)
Sep 23, 2009 8.721 8.721 8.532 8.532 229,076 -0.16(-1.82%)
Sep 22, 2009 8.749 8.762 8.602 8.690 941,053 -0.02(-0.22%)
Sep 21, 2009 8.631 8.719 8.631 8.710 591,061 +0.05(+0.56%)
Sep 18, 2009 8.757 8.760 8.626 8.661 80,359 -0.05(-0.54%)
Sep 17, 2009 8.731 8.753 8.640 8.708 466,344 +0.08(+0.97%)
Sep 16, 2009 8.569 8.766 8.514 8.624 1,005,799 +0.05(+0.64%)
Sep 15, 2009 8.706 8.706 8.569 8.569 2,538,993 -0.14(-1.66%)
Sep 14, 2009 8.620 8.716 8.610 8.714 231,307 +0.07(+0.79%)
Sep 11, 2009 8.594 8.646 8.586 8.645 240,204 +0.06(+0.66%)
Sep 10, 2009 8.344 8.594 8.336 8.588 143,825 +0.21(+2.47%)
Sep 09, 2009 8.270 8.381 8.256 8.381 120,260 +0.13(+1.64%)
Sep 08, 2009 8.414 8.414 8.194 8.246 237,518 -0.12(-1.45%)
Sep 04, 2009 8.291 8.407 8.291 8.368 230,396 +0.07(+0.87%)
Sep 03, 2009 8.299 8.301 8.172 8.295 93,216 +0.02(+0.26%)
Sep 02, 2009 8.112 8.330 8.112 8.274 435,560 +0.15(+1.83%)
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.