Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries US Healthcare Providers Ishares ETF (NY: IHF ) 52.90 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 30, 2009 38.66 38.80 37.77 37.87 74,598 -0.90(-2.33%) Oct 29, 2009 37.85 38.91 37.81 38.77 125,375 +1.22(+3.25%) Oct 28, 2009 38.47 38.47 37.45 37.55 137,449 -1.05(-2.72%) Oct 27, 2009 38.21 38.89 37.74 38.60 169,480 +0.47(+1.23%) Oct 26, 2009 38.81 39.08 38.08 38.13 175,354 -0.70(-1.79%) Oct 23, 2009 38.85 38.92 38.68 38.83 177,950 -0.24(-0.63%) Oct 22, 2009 38.40 39.38 38.40 39.07 190,060 +0.59(+1.53%) Oct 21, 2009 39.19 39.42 38.46 38.48 260,989 -0.63(-1.62%) Oct 20, 2009 39.09 39.21 39.04 39.12 252,361 +0.14(+0.35%) Oct 19, 2009 38.63 39.13 38.63 38.98 244,694 +0.38(+0.98%) Oct 16, 2009 38.66 38.81 38.46 38.60 83,236 -0.25(-0.65%) Oct 15, 2009 39.06 39.24 38.71 38.85 60,300 -0.28(-0.72%) Oct 14, 2009 38.75 39.29 38.56 39.14 134,706 +0.69(+1.79%) Oct 13, 2009 38.85 38.85 38.24 38.45 202,523 -0.49(-1.25%) Oct 12, 2009 38.98 39.14 38.79 38.94 86,132 +0.24(+0.61%) Oct 09, 2009 37.93 38.74 37.93 38.70 99,320 +0.87(+2.29%) Oct 08, 2009 38.13 38.13 37.61 37.84 860,760 -0.38(-0.99%) Oct 07, 2009 37.60 38.40 37.52 38.21 94,668 +0.49(+1.30%) Oct 06, 2009 37.64 37.86 37.31 37.72 61,790 +0.33(+0.87%) Oct 05, 2009 37.13 37.61 36.86 37.40 97,771 +0.33(+0.90%) Oct 02, 2009 37.18 37.39 36.80 37.06 116,020 -0.43(-1.13%) Oct 01, 2009 37.95 38.31 37.49 37.49 117,448 -0.60(-1.57%) Sep 30, 2009 38.47 38.47 37.67 38.09 229,039 -0.49(-1.26%) Sep 29, 2009 38.93 39.15 38.19 38.57 124,768 -0.31(-0.79%) Sep 28, 2009 38.46 39.20 38.34 38.88 112,319 +0.59(+1.54%) Sep 25, 2009 38.55 38.84 37.99 38.29 41,132 -0.40(-1.03%) Sep 24, 2009 39.58 39.65 38.57 38.69 178,784 -0.81(-2.04%) Sep 23, 2009 40.37 40.37 39.50 39.50 49,482 -0.73(-1.82%) Sep 22, 2009 40.50 40.56 39.82 40.23 203,276 -0.09(-0.22%) Sep 21, 2009 39.96 40.37 39.96 40.32 127,675 +0.23(+0.56%) Sep 18, 2009 40.54 40.56 39.93 40.09 17,358 -0.22(-0.54%) Sep 17, 2009 40.42 40.52 40.00 40.31 100,735 +0.39(+0.97%) Sep 16, 2009 39.67 40.58 39.42 39.92 217,262 +0.25(+0.64%) Sep 15, 2009 40.30 40.30 39.67 39.67 548,447 -0.67(-1.66%) Sep 14, 2009 39.90 40.35 39.86 40.34 49,964 +0.32(+0.79%) Sep 11, 2009 39.78 40.03 39.75 40.02 51,886 +0.26(+0.66%) Sep 10, 2009 38.63 39.79 38.59 39.76 31,067 +0.96(+2.47%) Sep 09, 2009 38.28 38.80 38.22 38.80 25,977 +0.62(+1.64%) Sep 08, 2009 38.95 38.95 37.93 38.18 51,306 -0.56(-1.45%) Sep 04, 2009 38.38 38.92 38.38 38.74 49,767 +0.33(+0.87%) Sep 03, 2009 38.42 38.43 37.83 38.40 20,135 +0.10(+0.26%) Sep 02, 2009 37.55 38.57 37.55 38.30 94,085 +0.69(+1.83%) Sep 01, 2009 38.15 38.59 37.51 37.62 141,994 -0.69(-1.80%) Aug 31, 2009 38.57 38.96 38.05 38.30 99,644 -0.41(-1.05%) Aug 28, 2009 39.37 39.37 38.44 38.71 87,478 -0.50(-1.27%) Aug 27, 2009 38.93 39.33 38.69 39.21 94,684 +0.14(+0.37%) Aug 26, 2009 39.34 39.57 38.86 39.06 135,023 -0.44(-1.12%) Aug 25, 2009 39.51 39.68 39.22 39.51 151,781 +0.20(+0.51%) Aug 24, 2009 39.16 39.32 38.89 39.31 50,643 +0.34(+0.86%) Aug 21, 2009 38.91 39.07 38.68 38.97 81,569 +0.37(+0.96%) Aug 20, 2009 38.08 38.79 38.08 38.60 63,817 +0.40(+1.04%) Aug 19, 2009 37.80 38.20 37.79 38.20 60,077 +0.11(+0.28%) Aug 18, 2009 38.30 38.30 37.66 38.09 40,941 -0.24(-0.61%) Aug 17, 2009 37.31 38.87 37.31 38.33 118,752 +0.57(+1.51%) Aug 14, 2009 38.09 38.16 37.42 37.76 85,423 -0.27(-0.71%) Aug 13, 2009 37.57 38.03 37.19 38.03 74,115 +0.52(+1.40%) Aug 12, 2009 37.28 37.74 37.25 37.51 33,974 +0.18(+0.48%) Aug 11, 2009 37.33 37.66 37.19 37.33 207,336 -0.08(-0.22%) Aug 10, 2009 36.92 37.41 36.78 37.41 180,932 +0.36(+0.98%) Aug 07, 2009 36.82 37.24 36.80 37.04 134,735 +0.43(+1.19%) Aug 06, 2009 36.99 37.14 36.28 36.61 1,813,495 -0.32(-0.86%) Aug 05, 2009 37.29 37.29 36.90 36.93 150,686 -0.70(-1.85%) Aug 04, 2009 37.66 37.85 37.28 37.62 38,125 -0.03(-0.07%) 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.