US Healthcare Providers Ishares ETF (NY: IHF )

57.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 10.09 10.30 10.07 10.08 301,015 -0.16(-1.55%)
Sep 29, 2011 10.45 10.45 10.05 10.23 1,122,271 +0.00(+0.02%)
Sep 28, 2011 10.58 10.58 10.23 10.23 583,974 -0.35(-3.33%)
Sep 27, 2011 10.64 10.77 10.54 10.58 120,522 +0.15(+1.46%)
Sep 26, 2011 10.30 10.44 10.13 10.43 93,370 +0.21(+2.09%)
Sep 23, 2011 10.10 10.23 10.03 10.22 134,983 +0.09(+0.86%)
Sep 22, 2011 10.11 10.25 9.973 10.13 871,201 -0.25(-2.41%)
Sep 21, 2011 10.76 10.78 10.38 10.38 127,090 -0.34(-3.21%)
Sep 20, 2011 10.87 10.99 10.73 10.73 97,690 -0.12(-1.10%)
Sep 19, 2011 10.82 10.90 10.77 10.85 90,055 -0.15(-1.33%)
Sep 16, 2011 11.00 11.02 10.82 10.99 187,377 +0.04(+0.39%)
Sep 15, 2011 10.88 10.96 10.68 10.95 293,342 +0.16(+1.50%)
Sep 14, 2011 10.78 10.90 10.56 10.79 138,852 +0.07(+0.64%)
Sep 13, 2011 10.53 10.73 10.53 10.72 123,326 +0.20(+1.92%)
Sep 12, 2011 10.28 10.52 10.24 10.52 572,366 +0.08(+0.75%)
Sep 09, 2011 10.65 10.70 10.39 10.44 109,984 -0.38(-3.47%)
Sep 08, 2011 11.04 11.04 10.81 10.81 234,880 -0.18(-1.67%)
Sep 07, 2011 10.78 11.02 10.73 11.00 90,029 +0.41(+3.84%)
Sep 06, 2011 10.32 10.63 10.25 10.59 679,292 -0.04(-0.37%)
Sep 02, 2011 10.73 10.82 10.61 10.63 192,384 -0.28(-2.56%)
Sep 01, 2011 11.03 11.20 10.91 10.91 299,735 -0.11(-0.96%)
Aug 31, 2011 11.11 11.25 10.95 11.02 1,787,895 -0.02(-0.14%)
Aug 30, 2011 10.88 11.09 10.83 11.03 640,918 +0.10(+0.94%)
Aug 29, 2011 10.74 10.93 10.71 10.93 163,603 +0.34(+3.21%)
Aug 26, 2011 10.28 10.59 10.10 10.59 199,891 +0.23(+2.19%)
Aug 25, 2011 10.70 10.70 10.34 10.36 975,227 -0.25(-2.36%)
Aug 24, 2011 10.42 10.63 10.38 10.61 181,312 +0.16(+1.50%)
Aug 23, 2011 10.14 10.46 10.01 10.46 1,038,000 +0.39(+3.84%)
Aug 22, 2011 10.31 10.31 10.05 10.07 240,434 -0.04(-0.44%)
Aug 19, 2011 10.14 10.33 10.07 10.11 711,847 -0.17(-1.67%)
Aug 18, 2011 10.56 10.56 10.19 10.29 139,384 -0.43(-4.01%)
Aug 17, 2011 10.78 10.91 10.63 10.72 320,430 -0.06(-0.54%)
Aug 16, 2011 10.77 10.85 10.66 10.77 536,027 -0.07(-0.68%)
Aug 15, 2011 10.57 10.85 10.57 10.85 510,176 +0.32(+3.05%)
Aug 12, 2011 10.50 10.60 10.40 10.53 865,893 +0.15(+1.41%)
Aug 11, 2011 9.971 10.52 9.945 10.38 1,029,660 +0.44(+4.40%)
Aug 10, 2011 10.18 10.31 9.938 9.944 448,191 -0.45(-4.33%)
Aug 09, 2011 10.68 10.39 9.738 10.39 1,007,199 +0.57(+5.83%)
Aug 08, 2011 10.35 10.51 9.820 9.820 1,558,579 -0.96(-8.89%)
Aug 05, 2011 10.98 10.98 10.56 10.78 2,090,913 -0.07(-0.67%)
Aug 04, 2011 11.22 11.24 10.85 10.85 929,090 -0.52(-4.57%)
Aug 03, 2011 11.34 11.37 11.04 11.37 2,813,807 +0.03(+0.26%)
Aug 02, 2011 11.56 11.70 11.34 11.34 2,424,845 -0.27(-2.32%)
Aug 01, 2011 12.19 12.19 11.41 11.61 4,581,917 -0.43(-3.56%)
Jul 29, 2011 12.02 12.15 11.81 12.04 636,320 -0.14(-1.14%)
Jul 28, 2011 12.18 12.35 12.16 12.18 496,138 -0.01(-0.06%)
Jul 27, 2011 12.49 12.49 12.16 12.19 1,581,156 -0.40(-3.21%)
Jul 26, 2011 12.67 12.68 12.57 12.59 716,184 -0.09(-0.68%)
Jul 25, 2011 12.76 12.85 12.66 12.68 594,923 -0.27(-2.08%)
Jul 22, 2011 12.92 12.96 12.92 12.95 409,749 +0.07(+0.52%)
Jul 21, 2011 12.85 12.96 12.82 12.88 2,166,558 +0.31(+2.44%)
Jul 20, 2011 12.56 12.61 12.49 12.57 992,062 +0.02(+0.12%)
Jul 19, 2011 12.58 12.59 12.45 12.56 979,738 +0.05(+0.38%)
Jul 18, 2011 12.57 12.62 12.40 12.51 307,860 -0.08(-0.62%)
Jul 15, 2011 12.73 12.73 12.53 12.59 324,839 -0.06(-0.51%)
Jul 14, 2011 12.73 12.83 12.63 12.65 760,204 -0.06(-0.48%)
Jul 13, 2011 12.73 12.87 12.68 12.71 320,947 +0.06(+0.46%)
Jul 12, 2011 12.56 12.78 12.55 12.66 1,202,386 +0.04(+0.33%)
Jul 11, 2011 12.81 12.81 12.58 12.61 1,392,745 -0.30(-2.32%)
Jul 08, 2011 12.87 12.91 12.79 12.91 579,198 -0.09(-0.72%)
Jul 07, 2011 13.13 13.13 12.91 13.01 731,321 -0.02(-0.12%)
Jul 06, 2011 12.95 13.07 12.91 13.02 1,682,432 +0.08(+0.64%)
Jul 05, 2011 12.99 12.99 12.85 12.94 623,643 -0.03(-0.20%)
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.