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 (%)
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%)

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.