Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.53	11.53	11.47	11.47	2,694,178	-0.07(-0.64%)
Apr 27, 2007	11.55	11.55	11.50	11.54	63,952	-0.03(-0.22%)
Apr 26, 2007	11.64	11.66	11.51	11.57	344,830	+0.07(+0.59%)
Apr 25, 2007	11.53	11.53	11.40	11.50	1,019,142	-0.11(-0.91%)
Apr 24, 2007	11.60	11.64	11.58	11.60	384,224	+0.10(+0.85%)
Apr 23, 2007	11.47	11.51	11.44	11.51	198,507	+0.02(+0.15%)
Apr 20, 2007	11.52	11.52	11.44	11.49	204,135	+0.09(+0.77%)
Apr 19, 2007	11.40	11.44	11.34	11.40	310,551	-0.19(-1.60%)
Apr 18, 2007	11.58	11.59	11.52	11.59	242,506	+0.01(+0.05%)
Apr 17, 2007	11.62	11.64	11.56	11.58	1,234,021	+0.05(+0.41%)
Apr 16, 2007	11.43	11.53	11.43	11.53	1,200,766	+0.10(+0.85%)
Apr 13, 2007	11.40	11.44	11.35	11.44	49,626	+0.04(+0.40%)
Apr 12, 2007	11.27	11.40	11.27	11.39	55,254	+0.06(+0.57%)
Apr 11, 2007	11.44	11.44	11.30	11.33	653,847	-0.12(-1.08%)
Apr 10, 2007	11.46	11.48	11.42	11.45	73,672	-0.02(-0.14%)
Apr 09, 2007	11.49	11.49	11.44	11.47	397,526	+0.02(+0.17%)
Apr 05, 2007	11.36	11.47	11.36	11.45	494,734	+0.05(+0.45%)
Apr 04, 2007	11.36	11.40	11.36	11.40	61,905	+0.05(+0.48%)
Apr 03, 2007	11.29	11.35	11.29	11.34	91,579	+0.15(+1.34%)

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.