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 ) 52.67 +1.29 (+2.51%) Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%) Nov 30, 2011 52.94 53.70 52.50 53.70 70,902 +2.37(+4.61%) Nov 29, 2011 51.00 51.52 50.97 51.34 38,059 +0.41(+0.81%) Nov 28, 2011 50.55 51.10 50.40 50.92 108,914 +1.59(+3.23%) Nov 25, 2011 49.86 49.95 49.33 49.33 6,803 -0.34(-0.68%) Nov 23, 2011 50.17 50.20 49.50 49.67 67,249 -0.93(-1.83%) Nov 22, 2011 50.59 51.05 50.45 50.59 8,859 -0.15(-0.30%) Nov 21, 2011 50.81 50.96 50.45 50.75 60,459 -0.82(-1.58%) Nov 18, 2011 51.63 51.72 51.19 51.56 79,107 +0.22(+0.42%) Nov 17, 2011 51.96 52.03 51.05 51.34 156,967 -0.64(-1.22%) Nov 16, 2011 53.01 53.06 51.97 51.98 62,779 -1.57(-2.93%) Nov 15, 2011 53.41 53.71 52.91 53.55 155,132 -0.06(-0.12%) Nov 14, 2011 53.56 53.91 53.18 53.61 11,467 -0.21(-0.39%) Nov 11, 2011 53.42 54.09 53.41 53.82 22,304 +0.97(+1.84%) Nov 10, 2011 52.62 52.87 51.93 52.85 22,629 +0.75(+1.45%) Nov 09, 2011 52.54 52.73 51.97 52.10 27,183 -1.52(-2.84%) Nov 08, 2011 52.97 53.70 52.58 53.62 36,473 +0.89(+1.69%) Nov 07, 2011 52.00 52.79 51.80 52.73 22,036 +0.73(+1.40%) Nov 04, 2011 51.44 52.13 51.18 52.01 14,580 +0.05(+0.10%) Nov 03, 2011 52.14 52.18 51.53 51.95 37,066 +0.24(+0.46%) Nov 02, 2011 51.54 52.02 51.36 51.72 23,904 +0.60(+1.17%) Nov 01, 2011 50.87 51.67 50.79 51.12 67,023 -1.33(-2.54%) Oct 31, 2011 52.71 53.24 52.45 52.45 36,035 -0.77(-1.45%) Oct 28, 2011 52.50 53.40 52.50 53.22 22,971 -0.05(-0.09%) Oct 27, 2011 53.40 53.42 52.23 53.27 69,634 +1.22(+2.34%) Oct 26, 2011 51.51 52.32 51.12 52.05 55,702 +1.25(+2.46%) Oct 25, 2011 51.35 51.53 50.75 50.80 93,027 -0.56(-1.10%) Oct 24, 2011 50.26 51.48 50.26 51.36 208,496 +1.57(+3.15%) Oct 21, 2011 49.15 49.79 49.15 49.79 50,625 +1.12(+2.29%) Oct 20, 2011 48.40 48.68 47.72 48.68 48,473 +0.08(+0.17%) Oct 19, 2011 48.59 49.58 48.48 48.60 17,418 -0.12(-0.24%) Oct 18, 2011 48.25 48.99 47.41 48.71 75,453 +0.31(+0.64%) Oct 17, 2011 49.17 49.26 48.35 48.40 151,737 -0.98(-1.98%) Oct 14, 2011 49.26 49.43 48.90 49.38 50,435 +0.79(+1.62%) Oct 13, 2011 48.43 48.67 47.88 48.60 139,928 -0.16(-0.34%) Oct 12, 2011 48.62 49.32 48.62 48.76 25,391 +0.62(+1.28%) Oct 11, 2011 47.69 48.31 47.69 48.14 20,247 +0.06(+0.13%) Oct 10, 2011 47.27 48.09 47.27 48.08 167,877 +1.50(+3.21%) Oct 07, 2011 47.03 47.05 46.30 46.58 51,064 -0.31(-0.66%) Oct 06, 2011 45.92 46.93 45.61 46.89 29,159 +1.28(+2.80%) Oct 05, 2011 45.16 45.74 44.70 45.61 33,213 +0.54(+1.21%) Oct 04, 2011 43.65 45.07 43.33 45.07 174,342 +0.63(+1.41%) Oct 03, 2011 46.42 47.02 44.40 44.44 126,228 -2.30(-4.93%) Sep 30, 2011 46.80 47.81 46.71 46.74 64,882 -0.73(-1.55%) Sep 29, 2011 48.50 48.50 46.64 47.48 241,899 +0.01(+0.02%) Sep 28, 2011 49.10 49.10 47.45 47.47 125,872 -1.63(-3.33%) Sep 27, 2011 49.38 49.96 48.92 49.10 25,977 +0.71(+1.46%) Sep 26, 2011 47.80 48.43 46.98 48.40 20,125 +0.99(+2.09%) Sep 23, 2011 46.88 47.46 46.55 47.41 29,094 +0.42(+0.90%) Sep 22, 2011 46.87 47.55 46.25 46.99 187,853 -1.16(-2.41%) Sep 21, 2011 49.89 49.97 48.15 48.15 27,403 -1.60(-3.21%) Sep 20, 2011 50.43 50.95 49.74 49.74 21,064 -0.55(-1.10%) Sep 19, 2011 50.17 50.54 49.93 50.30 19,418 -0.68(-1.33%) Sep 16, 2011 51.03 51.09 50.19 50.98 40,403 +0.20(+0.39%) Sep 15, 2011 50.44 50.83 49.52 50.78 63,252 +0.75(+1.50%) Sep 14, 2011 49.98 50.53 48.96 50.02 29,940 +0.32(+0.64%) Sep 13, 2011 48.84 49.78 48.84 49.71 26,592 +0.93(+1.92%) Sep 12, 2011 47.68 48.77 47.50 48.77 123,416 +0.36(+0.75%) Sep 09, 2011 49.37 49.64 48.17 48.41 23,715 -1.74(-3.47%) Sep 08, 2011 51.18 51.18 50.11 50.15 50,646 -0.85(-1.67%) Sep 07, 2011 50.00 51.11 49.77 51.00 19,412 +1.89(+3.84%) Sep 06, 2011 47.87 49.28 47.54 49.12 146,472 -0.18(-0.37%) Sep 02, 2011 49.75 50.20 49.21 49.30 41,482 -1.30(-2.56%) 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.