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 )

57.33 -0.20 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2010 10.53 10.58 10.53 10.53 150,021 +0.00(+0.00%)
Dec 30, 2010 10.56 10.56 10.53 10.53 169,511 +0.00(+0.04%)
Dec 29, 2010 10.52 10.55 10.52 10.53 23,448 +0.02(+0.15%)
Dec 28, 2010 10.51 10.52 10.47 10.51 119,918 -0.00(-0.02%)
Dec 27, 2010 10.48 10.53 10.48 10.52 26,665 -0.04(-0.39%)
Dec 23, 2010 10.62 10.62 10.54 10.56 97,262 -0.03(-0.24%)
Dec 22, 2010 10.54 10.58 10.54 10.58 59,366 +0.05(+0.44%)
Dec 21, 2010 10.56 10.59 10.53 10.54 51,833 +0.04(+0.41%)
Dec 20, 2010 10.51 10.51 10.47 10.49 60,744 -0.00(-0.02%)
Dec 17, 2010 10.45 10.50 10.44 10.49 55,260 +0.02(+0.19%)
Dec 16, 2010 10.43 10.50 10.37 10.48 107,328 +0.05(+0.51%)
Dec 15, 2010 10.48 10.54 10.41 10.42 558,673 -0.08(-0.80%)
Dec 14, 2010 10.53 10.54 10.49 10.51 58,452 +0.10(+0.93%)
Dec 13, 2010 10.52 10.56 10.41 10.41 324,222 -0.05(-0.50%)
Dec 10, 2010 10.34 10.51 10.34 10.46 843,877 +0.18(+1.73%)
Dec 09, 2010 10.31 10.34 10.26 10.28 110,500 +0.00(+0.04%)
Dec 08, 2010 10.26 10.31 10.26 10.28 194,921 +0.02(+0.21%)
Dec 07, 2010 10.32 10.34 10.26 10.26 91,669 -0.02(-0.16%)
Dec 06, 2010 10.34 10.38 10.27 10.28 250,877 -0.09(-0.84%)
Dec 03, 2010 10.34 10.37 10.27 10.36 123,351 -0.03(-0.28%)
Dec 02, 2010 10.31 10.39 10.30 10.39 84,568 +0.12(+1.18%)
Dec 01, 2010 10.23 10.31 10.23 10.27 199,551 +0.22(+2.22%)
Nov 30, 2010 10.01 10.13 9.993 10.05 138,100 -0.08(-0.75%)
Nov 29, 2010 10.00 10.14 9.957 10.12 151,631 +0.03(+0.31%)
Nov 26, 2010 10.14 10.14 10.09 10.09 15,081 -0.08(-0.75%)
Nov 24, 2010 10.19 10.17 10.17 10.17 55,183 +0.06(+0.60%)
Nov 23, 2010 10.16 10.16 10.10 10.11 44,486 -0.16(-1.52%)
Nov 22, 2010 10.22 10.27 10.17 10.26 67,154 +0.09(+0.90%)
Nov 19, 2010 10.09 10.20 10.09 10.17 86,113 +0.06(+0.64%)
Nov 18, 2010 10.07 10.17 9.998 10.11 108,295 +0.10(+0.96%)
Nov 17, 2010 9.967 10.02 9.922 10.01 176,519 +0.05(+0.51%)
Nov 16, 2010 10.05 10.10 9.930 9.961 68,249 -0.18(-1.77%)
Nov 15, 2010 10.25 10.25 10.14 10.14 56,815 -0.08(-0.75%)
Nov 12, 2010 10.31 10.32 10.18 10.22 64,709 -0.14(-1.38%)
Nov 11, 2010 10.24 10.36 10.23 10.36 64,366 +0.07(+0.65%)
Nov 10, 2010 10.22 10.30 10.10 10.29 58,411 +0.08(+0.77%)
Nov 09, 2010 10.31 10.32 10.19 10.22 50,088 -0.08(-0.82%)
Nov 08, 2010 10.18 10.30 10.18 10.30 68,766 +0.08(+0.75%)
Nov 05, 2010 10.20 10.24 10.18 10.22 49,392 +0.03(+0.27%)
Nov 04, 2010 10.16 10.20 10.09 10.20 87,172 +0.14(+1.38%)
Nov 03, 2010 10.07 10.14 9.950 10.06 344,665 -0.03(-0.27%)
Nov 02, 2010 9.883 10.09 9.883 10.08 179,133 +0.32(+3.28%)
Nov 01, 2010 9.817 9.871 9.707 9.764 127,930 -0.03(-0.30%)
Oct 29, 2010 9.729 9.817 9.729 9.793 76,143 +0.02(+0.22%)
Oct 28, 2010 9.783 9.819 9.740 9.772 368,658 +0.03(+0.26%)
Oct 27, 2010 9.805 9.838 9.680 9.746 141,323 -0.17(-1.68%)
Oct 25, 2010 9.928 9.997 9.905 9.912 259,298 +0.04(+0.44%)
Oct 22, 2010 9.773 9.873 9.756 9.869 82,926 +0.13(+1.37%)
Oct 21, 2010 9.774 9.785 9.654 9.737 114,439 -0.06(-0.62%)
Oct 20, 2010 9.746 9.832 9.737 9.797 238,098 +0.13(+1.40%)
Oct 19, 2010 9.791 9.791 9.619 9.662 180,842 -0.25(-2.52%)
Oct 18, 2010 9.848 9.916 9.836 9.912 75,053 +0.07(+0.76%)
Oct 15, 2010 9.844 9.858 9.764 9.838 769,131 +0.05(+0.54%)
Oct 14, 2010 9.795 9.905 9.731 9.785 565,103 -0.03(-0.28%)
Oct 13, 2010 9.735 9.848 9.733 9.813 182,684 +0.09(+0.97%)
Oct 12, 2010 9.631 9.725 9.615 9.719 53,076 +0.03(+0.28%)
Oct 11, 2010 9.651 9.727 9.631 9.692 138,494 +0.05(+0.55%)
Oct 08, 2010 9.639 9.656 9.551 9.639 185,058 +0.06(+0.65%)
Oct 07, 2010 9.545 9.617 9.539 9.576 505,320 +0.07(+0.78%)
Oct 06, 2010 9.654 9.654 9.482 9.502 222,101 -0.14(-1.42%)
Oct 05, 2010 9.571 9.654 9.545 9.639 272,803 +0.17(+1.82%)
Oct 04, 2010 9.602 9.643 9.455 9.467 141,226 -0.16(-1.64%)
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.