Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Healthcare Providers Ishares ETF (NY: IHF )

52.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 49.21 49.29 49.07 49.11 9,066 -0.11(-0.22%)
Dec 28, 2006 49.24 49.26 49.12 49.22 8,735 +0.09(+0.18%)
Dec 27, 2006 49.15 49.27 49.08 49.13 50,973 -0.01(-0.02%)
Dec 26, 2006 49.08 49.14 48.94 49.14 14,927 +0.15(+0.31%)
Dec 22, 2006 49.20 49.20 48.78 48.98 13,600 -0.25(-0.51%)
Dec 21, 2006 49.15 49.29 49.06 49.24 188,966 +0.16(+0.33%)
Dec 20, 2006 48.67 49.07 48.65 49.07 98,629 +0.50(+1.02%)
Dec 19, 2006 47.93 48.74 47.93 48.58 9,951 +0.53(+1.11%)
Dec 18, 2006 47.94 48.04 47.84 48.04 24,657 +0.48(+1.01%)
Dec 15, 2006 47.66 47.66 47.54 47.56 35,051 +0.11(+0.23%)
Dec 14, 2006 47.43 47.93 47.43 47.45 147,723 -0.02(-0.04%)
Dec 13, 2006 47.98 47.98 47.44 47.47 25,763 -0.14(-0.30%)
Dec 12, 2006 47.55 47.75 47.44 47.62 66,563 -0.05(-0.09%)
Dec 11, 2006 47.67 47.75 47.35 47.66 66,011 +0.11(+0.23%)
Dec 08, 2006 47.51 47.60 47.06 47.55 66,342 +0.15(+0.32%)
Dec 07, 2006 47.48 47.73 47.36 47.40 23,551 +0.08(+0.17%)
Dec 06, 2006 46.95 47.47 46.95 47.32 22,114 +0.33(+0.71%)
Dec 05, 2006 46.95 47.11 46.78 46.98 100,730 +0.05(+0.12%)
Dec 04, 2006 46.76 47.02 46.76 46.93 416,853 +0.35(+0.76%)
Dec 01, 2006 46.46 46.94 46.24 46.58 377,269 -0.05(-0.12%)
Nov 30, 2006 45.79 46.84 45.79 46.63 1,056,508 +1.03(+2.26%)
Nov 29, 2006 45.58 45.68 45.36 45.60 116,542 +0.13(+0.28%)
Nov 28, 2006 45.04 45.64 44.97 45.47 23,662 +0.47(+1.04%)
Nov 27, 2006 45.28 45.36 45.00 45.00 101,172 -0.34(-0.76%)
Nov 24, 2006 45.17 45.58 45.17 45.35 7,850 +0.01(+0.02%)
Nov 22, 2006 45.22 45.41 45.15 45.34 115,325 +0.25(+0.56%)
Nov 21, 2006 45.26 45.40 45.06 45.08 267,250 -0.36(-0.80%)
Nov 20, 2006 45.54 45.62 45.36 45.45 18,686 -0.25(-0.55%)
Nov 17, 2006 45.90 45.90 45.58 45.70 140,425 -0.40(-0.86%)
Nov 16, 2006 46.01 46.21 46.01 46.10 137,882 -0.04(-0.08%)
Nov 15, 2006 45.67 46.17 45.67 46.13 265,481 +0.46(+1.01%)
Nov 14, 2006 45.67 45.69 45.48 45.67 208,316 +0.28(+0.62%)
Nov 13, 2006 44.89 45.42 44.89 45.39 145,180 +0.64(+1.44%)
Nov 10, 2006 44.40 44.81 44.35 44.75 250,664 +0.43(+0.98%)
Nov 09, 2006 45.31 45.36 44.23 44.32 365,437 -1.16(-2.55%)
Nov 08, 2006 45.93 45.93 45.29 45.47 734,082 -0.79(-1.70%)
Nov 07, 2006 46.05 46.53 46.05 46.26 401,263 +0.32(+0.69%)
Nov 06, 2006 45.51 46.12 45.41 45.94 260,616 +0.68(+1.50%)
Nov 03, 2006 45.67 45.67 45.19 45.26 191,288 -0.47(-1.03%)
Nov 02, 2006 45.32 46.04 45.32 45.74 386,004 +0.42(+0.92%)
Nov 01, 2006 46.06 46.76 44.99 45.32 563,249 -0.74(-1.61%)
Oct 31, 2006 46.24 46.24 45.94 46.06 174,591 -0.30(-0.64%)
Oct 30, 2006 46.92 46.92 46.26 46.36 633,794 -0.60(-1.27%)
Oct 27, 2006 46.76 47.21 46.68 46.96 203,229 +0.11(+0.23%)
Oct 26, 2006 46.93 47.04 46.75 46.85 54,290 +0.33(+0.70%)
Oct 25, 2006 47.39 47.39 46.42 46.52 173,486 -0.99(-2.09%)
Oct 24, 2006 47.80 47.80 47.39 47.52 191,398 -0.29(-0.61%)
Oct 23, 2006 47.87 48.09 47.53 47.81 27,311 -0.02(-0.04%)
Oct 20, 2006 47.54 47.89 47.54 47.82 15,590 +0.34(+0.72%)
Oct 19, 2006 47.08 47.62 47.08 47.48 241,929 +0.46(+0.98%)
Oct 18, 2006 46.88 47.06 46.78 47.02 30,849 +0.52(+1.11%)
Oct 17, 2006 46.85 46.85 46.36 46.50 165,967 -0.42(-0.89%)
Oct 16, 2006 46.81 47.20 46.62 46.92 172,822 +0.00(+0.00%)
Oct 13, 2006 47.54 47.54 46.80 46.92 99,735 -0.56(-1.18%)
Oct 12, 2006 47.31 47.48 47.10 47.48 347,857 +0.36(+0.77%)
Oct 11, 2006 46.89 47.41 46.89 47.12 47,545 +0.14(+0.29%)
Oct 10, 2006 47.47 47.53 46.97 46.98 184,432 -0.47(-0.99%)
Oct 09, 2006 47.81 47.81 47.32 47.45 21,671 -0.49(-1.02%)
Oct 06, 2006 48.72 48.72 47.85 47.94 155,684 -0.78(-1.60%)
Oct 05, 2006 48.23 48.72 47.91 48.72 92,216 +0.60(+1.24%)
Oct 04, 2006 47.48 48.12 47.34 48.12 25,652 +0.55(+1.16%)
Oct 03, 2006 47.83 47.83 47.57 47.57 18,023 -0.33(-0.68%)
Oct 02, 2006 48.11 48.11 47.75 47.90 31,623 -0.27(-0.56%)
Sep 29, 2006 48.29 48.29 48.02 48.17 29,190 +0.01(+0.02%)
Sep 28, 2006 48.25 48.25 48.00 48.16 36,488 -0.09(-0.19%)
Sep 27, 2006 48.23 48.39 48.10 48.25 29,190 -0.17(-0.36%)
Sep 26, 2006 48.09 48.45 47.97 48.42 86,908 +0.19(+0.39%)
Sep 25, 2006 48.24 48.24 47.92 48.23 72,203 +0.02(+0.04%)
Sep 22, 2006 48.76 48.83 48.16 48.21 29,411 -0.55(-1.13%)
Sep 21, 2006 49.49 49.49 48.68 48.76 61,145 -0.77(-1.55%)
Sep 20, 2006 49.38 49.68 49.36 49.53 139,872 +0.31(+0.62%)
Sep 19, 2006 49.02 49.24 48.93 49.23 44,117 +0.24(+0.48%)
Sep 18, 2006 49.27 49.38 48.94 48.99 46,329 -0.43(-0.86%)
Sep 15, 2006 49.51 49.65 49.40 49.42 12,162 -0.11(-0.22%)
Sep 14, 2006 49.70 49.70 49.38 49.52 16,143 -0.32(-0.64%)
Sep 13, 2006 49.90 49.99 49.76 49.84 16,917 -0.06(-0.13%)
Sep 12, 2006 49.16 49.91 49.15 49.90 54,843 +0.89(+1.81%)
Sep 11, 2006 48.37 49.12 48.16 49.02 20,455 +0.62(+1.27%)
Sep 08, 2006 48.17 48.54 48.14 48.40 16,696 +0.44(+0.92%)
Sep 07, 2006 48.13 48.13 47.85 47.96 54,401 -0.22(-0.45%)
Sep 06, 2006 48.39 48.42 48.18 48.18 42,901 -0.44(-0.91%)
Sep 05, 2006 48.94 48.94 48.59 48.62 21,450 -0.24(-0.48%)
Sep 01, 2006 48.93 49.01 48.69 48.86 9,066 -0.14(-0.28%)
Aug 31, 2006 49.10 49.10 48.74 48.99 7,076 -0.16(-0.33%)
Aug 30, 2006 49.02 49.31 49.02 49.15 27,974 +0.24(+0.48%)
Aug 29, 2006 48.60 48.93 48.60 48.92 14,153 +0.31(+0.63%)
Aug 28, 2006 48.14 48.68 48.02 48.61 5,528 +0.49(+1.01%)
Aug 25, 2006 48.05 48.29 48.03 48.12 17,470 -0.39(-0.80%)
Aug 24, 2006 48.14 48.51 48.14 48.51 9,287 +0.55(+1.15%)
Aug 23, 2006 48.11 48.16 47.79 47.96 20,234 -0.04(-0.08%)
Aug 22, 2006 48.02 48.23 47.99 48.00 13,821 +0.14(+0.28%)
Aug 21, 2006 48.02 48.02 47.78 47.86 126,161 +0.07(+0.15%)
Aug 18, 2006 47.64 47.80 47.53 47.79 9,730 -0.07(-0.15%)
Aug 17, 2006 47.57 47.94 47.57 47.86 9,730 +0.39(+0.82%)
Aug 16, 2006 47.44 47.50 47.23 47.47 12,052 +0.28(+0.59%)
Aug 15, 2006 47.14 47.28 47.09 47.19 23,109 +0.31(+0.66%)
Aug 14, 2006 47.03 47.21 46.88 46.88 8,735 +0.13(+0.27%)
Aug 11, 2006 46.94 47.02 46.70 46.76 2,432 -0.43(-0.90%)
Aug 10, 2006 46.60 47.18 46.60 47.18 9,066 +0.35(+0.75%)
Aug 09, 2006 47.35 47.41 46.83 46.83 15,258 -0.15(-0.33%)
Aug 08, 2006 46.94 47.31 46.94 46.98 182,000 +0.36(+0.78%)
Aug 07, 2006 46.40 46.71 46.40 46.62 16,364 +0.14(+0.29%)
Aug 04, 2006 46.69 46.78 46.35 46.49 14,153 +0.32(+0.69%)
Aug 03, 2006 46.26 46.43 46.13 46.17 40,469 -0.30(-0.64%)
Aug 02, 2006 46.71 46.72 46.38 46.47 46,218 +0.97(+2.13%)
Aug 01, 2006 45.49 45.58 45.30 45.50 3,538 -0.07(-0.16%)
Jul 31, 2006 45.22 45.80 45.22 45.57 13,268 +0.16(+0.36%)
Jul 28, 2006 46.28 46.33 45.23 45.41 307,609 -0.64(-1.39%)
Jul 27, 2006 46.07 46.13 45.67 46.05 154,799 -1.39(-2.94%)
Jul 26, 2006 47.71 47.71 47.37 47.44 24,546 -0.43(-0.89%)
Jul 25, 2006 47.48 48.01 47.34 47.87 70,544 +0.34(+0.72%)
Jul 24, 2006 47.05 47.53 47.05 47.53 87,351 +0.70(+1.50%)
Jul 21, 2006 46.85 46.85 46.53 46.82 8,292 -0.09(-0.19%)
Jul 20, 2006 47.13 47.30 46.90 46.91 21,008 -0.05(-0.12%)
Jul 19, 2006 46.25 47.06 46.25 46.97 304,070 +1.37(+3.02%)
Jul 18, 2006 45.56 45.64 45.25 45.59 11,720 -0.01(-0.02%)
Jul 17, 2006 45.74 45.80 45.60 45.60 4,312 +0.08(+0.18%)
Jul 14, 2006 45.28 45.58 45.28 45.52 3,317 -0.34(-0.75%)
Jul 13, 2006 46.08 46.18 45.72 45.86 27,089 -0.28(-0.61%)
Jul 12, 2006 46.48 46.49 46.14 46.14 15,811 -0.28(-0.60%)
Jul 11, 2006 45.82 46.46 45.82 46.42 96,639 +0.48(+1.04%)
Jul 10, 2006 45.69 45.94 45.69 45.94 3,869 +0.60(+1.32%)
Jul 07, 2006 45.19 45.64 45.19 45.35 2,100 +0.08(+0.18%)
Jul 06, 2006 45.36 45.56 45.26 45.26 8,624 +0.05(+0.12%)
Jul 05, 2006 45.17 45.26 45.01 45.21 7,850 -0.08(-0.18%)
Jul 03, 2006 45.13 45.29 45.03 45.29 7,408 +0.05(+0.10%)
Jun 30, 2006 44.98 45.41 44.98 45.25 5,970 +0.34(+0.77%)
Jun 29, 2006 44.66 44.92 44.42 44.90 3,095 +0.80(+1.83%)
Jun 28, 2006 44.25 44.27 43.55 44.10 6,081 -0.09(-0.20%)
Jun 27, 2006 44.50 44.50 44.19 44.19 3,538 -0.42(-0.93%)
Jun 26, 2006 44.72 44.73 44.46 44.60 13,931 +0.08(+0.18%)
Jun 23, 2006 44.19 44.52 44.19 44.52 1,437 +0.37(+0.84%)
Jun 22, 2006 44.28 44.41 44.03 44.15 6,191 -0.24(-0.53%)
Jun 21, 2006 43.61 44.39 43.61 44.39 2,874 +0.99(+2.29%)
Jun 20, 2006 43.49 43.60 43.39 43.39 4,091 -0.26(-0.60%)
Jun 19, 2006 44.21 44.21 43.60 43.66 9,509 -0.51(-1.15%)
Jun 16, 2006 44.22 44.22 43.97 44.16 6,744 +0.09(+0.21%)
Jun 15, 2006 43.56 44.11 43.38 44.07 6,523 +0.50(+1.14%)
Jun 14, 2006 43.65 43.77 43.30 43.57 4,754 -0.62(-1.41%)
Jun 13, 2006 44.09 44.22 44.09 44.20 2,432 +0.01(+0.02%)
Jun 12, 2006 45.26 45.26 44.19 44.19 3,759 -0.90(-2.01%)
Jun 09, 2006 45.17 45.40 45.07 45.09 8,956 -0.21(-0.46%)
Jun 08, 2006 45.36 45.55 44.94 45.30 28,969 +0.06(+0.14%)
Jun 07, 2006 45.01 45.58 45.01 45.24 7,297 +0.46(+1.03%)
Jun 06, 2006 45.26 45.26 44.54 44.78 5,307 -0.13(-0.28%)
Jun 05, 2006 45.56 45.56 44.90 44.90 6,191 -0.74(-1.62%)
Jun 02, 2006 45.67 45.78 45.62 45.64 41,685 +0.14(+0.30%)
Jun 01, 2006 44.91 45.51 44.91 45.51 3,980 +1.12(+2.52%)
May 31, 2006 44.48 44.71 44.37 44.39 30,738 +0.31(+0.71%)
May 30, 2006 44.04 44.17 44.04 44.08 2,653 -0.22(-0.49%)
May 26, 2006 44.28 44.38 44.28 44.30 2,211 +0.21(+0.47%)
May 25, 2006 43.66 44.09 43.66 44.09 663 +0.54(+1.25%)
May 24, 2006 43.64 43.82 43.23 43.55 4,865 -0.48(-1.09%)
May 23, 2006 44.41 44.41 44.03 44.03 3,648 -0.45(-1.02%)
May 22, 2006 44.41 44.60 44.17 44.48 14,374 -0.11(-0.24%)
May 19, 2006 44.81 44.83 44.35 44.59 93,100 -0.37(-0.82%)
May 18, 2006 44.95 45.25 44.95 44.96 4,312 -0.29(-0.64%)
May 17, 2006 45.17 45.45 45.17 45.25 31,181 -0.01(-0.02%)
May 16, 2006 45.25 45.41 45.17 45.26 96,970 +0.90(+2.04%)
May 15, 2006 44.28 44.60 44.26 44.35 20,676 +0.14(+0.33%)
May 12, 2006 44.36 44.36 44.21 44.21 8,735 +0.34(+0.78%)
May 11, 2006 44.04 44.04 43.83 43.86 4,312 -0.42(-0.94%)
May 10, 2006 44.04 44.44 44.04 44.28 5,639 +0.68(+1.56%)
May 09, 2006 44.22 44.26 43.52 43.60 218,599 -0.78(-1.75%)
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.