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 28, 2010	44.17	44.51	43.94	44.17	70,129	-0.25(-0.57%)
May 27, 2010	44.01	44.42	43.66	44.42	56,557	+1.22(+2.83%)
May 26, 2010	43.54	43.90	43.18	43.20	95,253	+0.31(+0.72%)
May 25, 2010	42.05	42.93	42.05	42.90	104,715	-0.36(-0.84%)
May 24, 2010	43.15	43.77	42.92	43.26	106,044	+0.07(+0.17%)
May 21, 2010	42.43	43.53	42.28	43.18	161,012	+0.01(+0.02%)
May 20, 2010	43.42	43.79	43.18	43.18	125,041	-1.67(-3.73%)
May 19, 2010	44.56	45.01	44.45	44.85	55,025	-0.02(-0.04%)
May 18, 2010	45.44	45.63	44.74	44.87	89,741	-0.20(-0.44%)
May 17, 2010	44.84	45.25	44.32	45.07	142,255	+0.24(+0.54%)
May 14, 2010	44.82	45.11	44.29	44.82	47,678	-0.45(-1.00%)
May 13, 2010	45.32	45.67	45.13	45.27	75,523	-0.24(-0.52%)
May 12, 2010	44.56	45.59	44.56	45.51	455,198	+0.76(+1.70%)
May 11, 2010	44.90	45.11	44.67	44.75	81,133	+0.14(+0.30%)
May 10, 2010	44.44	44.63	44.11	44.61	147,399	+1.52(+3.53%)
May 07, 2010	43.23	43.75	42.65	43.09	115,290	-1.00(-2.28%)
May 06, 2010	44.64	45.49	0.0090	44.10	139,814	-0.83(-1.85%)
May 05, 2010	44.95	45.13	44.57	44.93	115,503	+0.19(+0.42%)
May 04, 2010	45.05	45.12	44.58	44.74	39,645	-0.72(-1.59%)

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.