Indicators

US Healthcare Providers Ishares ETF (NY: IHF )

52.34 -0.18 (-0.34%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	28.26	28.45	28.14	28.36	6,103	+0.63(+2.28%)
Nov 26, 2008	26.72	28.05	26.52	27.73	67,941	+0.56(+2.06%)
Nov 25, 2008	26.09	27.20	26.09	27.17	22,325	+0.80(+3.02%)
Nov 24, 2008	26.56	26.76	24.99	26.37	34,660	+1.72(+6.97%)
Nov 21, 2008	23.74	24.81	22.51	24.65	57,755	+0.64(+2.67%)
Nov 20, 2008	25.87	25.99	23.78	24.01	39,778	-2.17(-8.29%)
Nov 19, 2008	27.86	28.30	26.18	26.18	24,514	-1.79(-6.40%)
Nov 18, 2008	27.64	28.31	27.12	27.97	20,274	-0.05(-0.16%)
Nov 17, 2008	28.18	28.90	28.02	28.02	19,225	-0.71(-2.49%)
Nov 14, 2008	29.48	29.92	28.73	28.73	15,547	-0.61(-2.09%)
Nov 13, 2008	28.13	29.35	27.04	29.35	37,582	+1.23(+4.37%)
Nov 12, 2008	28.81	28.84	28.12	28.12	12,517	-1.20(-4.10%)
Nov 11, 2008	29.39	29.56	28.94	29.32	20,451	-0.79(-2.61%)
Nov 10, 2008	31.81	32.42	29.95	30.11	6,833	-0.57(-1.86%)
Nov 07, 2008	30.25	30.89	30.16	30.68	16,426	+0.18(+0.59%)
Nov 06, 2008	31.34	31.39	30.26	30.50	94,109	-0.85(-2.71%)
Nov 05, 2008	31.22	32.54	31.22	31.35	29,218	-0.04(-0.12%)
Nov 04, 2008	33.67	33.67	31.09	31.38	82,813	-0.71(-2.23%)

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.