Indicators

US Healthcare Providers Ishares ETF (NY: IHF )

52.47 -0.09 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.84	33.88	33.36	33.88	48,830	+0.15(+0.46%)
May 28, 2009	34.13	34.13	33.35	33.72	37,551	+0.32(+0.95%)
May 27, 2009	33.44	33.92	33.40	33.41	123,564	-0.13(-0.38%)
May 26, 2009	32.40	33.71	32.13	33.53	300,437	+0.88(+2.69%)
May 22, 2009	32.93	33.04	32.66	32.66	51,162	-0.46(-1.39%)
May 21, 2009	33.46	34.24	32.84	33.12	104,573	-0.70(-2.06%)
May 20, 2009	33.58	34.44	33.55	33.82	200,398	+0.31(+0.92%)
May 19, 2009	33.52	33.98	33.46	33.51	52,066	-0.05(-0.13%)
May 18, 2009	33.26	33.56	32.48	33.55	170,547	+0.52(+1.56%)
May 15, 2009	33.62	34.15	33.03	33.04	96,513	-0.60(-1.77%)
May 14, 2009	33.03	34.01	33.03	33.63	19,646	+0.19(+0.57%)
May 13, 2009	33.33	33.96	33.23	33.44	80,893	-0.33(-0.99%)
May 12, 2009	33.69	34.25	33.44	33.78	183,728	-0.13(-0.37%)
May 11, 2009	34.01	34.48	33.90	33.91	123,654	-0.86(-2.47%)
May 08, 2009	34.95	35.11	34.50	34.76	124,261	+0.66(+1.94%)
May 07, 2009	32.75	34.54	32.75	34.10	336,722	+1.34(+4.09%)
May 06, 2009	33.39	33.39	32.38	32.77	156,085	-0.14(-0.41%)
May 05, 2009	31.72	32.94	31.72	32.90	139,836	+0.98(+3.06%)
May 04, 2009	31.72	31.93	31.72	31.93	73,315	+0.53(+1.70%)

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.