Skip to main content

US Healthcare Providers Ishares ETF (NY: IHF )

51.81 -0.34 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 52.79 53.86 52.64 53.59 120,202 +0.22(+0.41%)
Jan 30, 2008 53.74 54.83 53.20 53.37 155,021 -0.34(-0.64%)
Jan 29, 2008 53.46 53.83 53.40 53.71 129,674 +0.39(+0.74%)
Jan 28, 2008 52.59 53.32 52.11 53.32 77,472 +1.00(+1.91%)
Jan 25, 2008 53.21 53.30 52.32 52.32 140,724 -0.60(-1.13%)
Jan 24, 2008 53.38 53.38 52.66 52.92 262,811 -0.40(-0.75%)
Jan 23, 2008 52.07 53.31 52.02 53.31 250,407 -0.82(-1.52%)
Jan 22, 2008 52.40 54.88 48.54 54.14 547,428 -2.12(-3.76%)
Jan 21, 2008 56.81 57.08 55.76 56.25 0 +0.00(+0.00%)
Jan 18, 2008 56.81 57.08 55.76 56.25 226,318 -0.53(-0.94%)
Jan 17, 2008 57.88 57.88 56.69 56.79 163,394 -1.06(-1.83%)
Jan 16, 2008 56.85 58.26 56.81 57.84 283,088 +0.82(+1.44%)
Jan 15, 2008 57.38 57.41 56.90 57.02 48,098 -0.61(-1.07%)
Jan 14, 2008 57.84 57.89 57.38 57.64 98,918 -0.06(-0.11%)
Jan 11, 2008 57.82 58.10 57.66 57.70 39,523 -0.53(-0.92%)
Jan 10, 2008 58.11 58.41 57.65 58.23 217,715 +0.03(+0.05%)
Jan 09, 2008 57.45 58.34 57.43 58.21 165,967 +0.53(+0.93%)
Jan 08, 2008 58.01 58.53 57.58 57.67 361,435 -0.26(-0.45%)
Jan 07, 2008 56.92 58.01 56.89 57.94 154,578 +1.28(+2.27%)
Jan 04, 2008 56.81 57.23 56.60 56.65 105,374 -0.52(-0.90%)
Jan 03, 2008 57.01 57.42 56.93 57.17 40,358 +0.33(+0.57%)
Jan 02, 2008 57.11 57.36 56.64 56.84 328,597 -0.34(-0.60%)
Jan 01, 2008 57.28 57.42 57.09 57.18 22,335 +0.00(+0.00%)
Dec 31, 2007 57.28 57.42 57.09 57.18 22,335 -0.20(-0.35%)
Dec 28, 2007 57.77 57.77 57.31 57.38 19,429 -0.14(-0.25%)
Dec 27, 2007 58.00 58.22 57.51 57.53 28,085 -0.79(-1.35%)
Dec 26, 2007 58.04 58.40 57.97 58.32 91,884 +0.11(+0.19%)
Dec 24, 2007 58.07 58.26 58.02 58.21 167,073 +0.49(+0.85%)
Dec 21, 2007 57.84 58.00 57.56 57.72 149,160 +0.33(+0.57%)
Dec 20, 2007 56.52 57.39 56.52 57.39 76,073 +1.08(+1.91%)
Dec 19, 2007 56.55 56.67 56.11 56.32 44,891 -0.17(-0.30%)
Dec 18, 2007 56.19 56.56 56.03 56.49 63,910 +0.68(+1.21%)
Dec 17, 2007 56.33 56.62 55.81 55.81 37,151 -0.87(-1.53%)
Dec 14, 2007 56.86 57.17 56.57 56.68 23,219 -0.38(-0.67%)
Dec 13, 2007 56.78 57.06 56.52 57.06 78,947 +0.30(+0.53%)
Dec 12, 2007 57.67 57.70 56.49 56.76 83,923 +0.21(+0.37%)
Dec 11, 2007 57.79 57.79 56.53 56.55 159,886 -0.99(-1.72%)
Dec 10, 2007 57.21 57.54 57.10 57.54 35,051 +0.33(+0.58%)
Dec 07, 2007 57.28 57.57 57.08 57.20 55,064 +0.14(+0.25%)
Dec 06, 2007 56.34 57.06 56.24 57.06 132,022 +0.81(+1.45%)
Dec 05, 2007 56.09 56.24 55.88 56.24 90,779 +0.56(+1.01%)
Dec 04, 2007 55.73 56.03 55.48 55.68 295,557 -0.17(-0.31%)
Dec 03, 2007 56.24 56.24 55.62 55.86 40,494 +0.03(+0.05%)
Nov 30, 2007 56.18 56.18 55.71 55.83 85,913 -0.04(-0.06%)
Nov 29, 2007 55.80 55.97 55.46 55.86 82,486 +0.28(+0.50%)
Nov 28, 2007 55.25 55.58 54.58 55.58 25,729 +0.86(+1.57%)
Nov 27, 2007 54.31 54.72 54.05 54.72 45,887 +0.88(+1.63%)
Nov 26, 2007 54.33 54.63 53.85 53.85 15,092 +0.02(+0.03%)
Nov 23, 2007 53.71 53.99 53.71 53.83 6,744 +0.36(+0.68%)
Nov 21, 2007 54.18 54.25 53.47 53.47 51,747 -0.84(-1.55%)
Nov 20, 2007 54.30 54.50 53.86 54.31 19,681 +0.12(+0.22%)
Nov 19, 2007 54.15 54.44 53.99 54.19 12,365 -0.12(-0.22%)
Nov 16, 2007 54.19 54.32 53.89 54.31 21,119 +0.95(+1.78%)
Nov 15, 2007 54.40 54.72 53.36 53.36 226,560 -1.08(-1.98%)
Nov 14, 2007 54.40 54.75 54.23 54.44 15,590 +0.05(+0.08%)
Nov 13, 2007 54.06 54.39 53.71 54.39 147,944 +0.59(+1.09%)
Nov 12, 2007 52.96 54.22 52.96 53.80 10,987 +0.45(+0.85%)
Nov 09, 2007 53.14 53.71 53.02 53.35 212,849 +0.11(+0.21%)
Nov 08, 2007 53.04 53.24 52.63 53.24 24,989 +0.52(+0.99%)
Nov 07, 2007 53.27 53.45 52.72 52.72 18,023 -0.85(-1.59%)
Nov 06, 2007 53.13 53.57 52.77 53.57 5,528 +0.61(+1.14%)
Nov 05, 2007 52.87 53.21 52.78 52.96 104,711 +0.00(+0.00%)
Nov 02, 2007 53.15 53.15 52.57 52.96 18,244 -0.20(-0.37%)
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.