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 ) 51.89 -0.49 (-0.94%) Streaming Delayed Price Updated: 11:53 AM EDT, Jun 13, 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 (%) Dec 31, 2014 110.89 108.89 108.89 108.89 60,114 -1.45(-1.32%) Dec 30, 2014 110.11 110.72 110.10 110.34 18,152 +0.21(+0.19%) Dec 29, 2014 110.44 110.60 109.71 110.13 22,198 -0.15(-0.13%) Dec 26, 2014 110.51 110.77 110.27 110.28 26,014 -0.04(-0.03%) Dec 24, 2014 109.93 110.32 110.32 110.32 10,435 +0.36(+0.33%) Dec 23, 2014 110.38 110.38 109.32 109.95 36,648 +0.04(+0.03%) Dec 22, 2014 109.13 109.92 109.13 109.92 38,488 +0.81(+0.74%) Dec 19, 2014 108.91 109.67 108.91 109.11 95,337 +0.39(+0.36%) Dec 18, 2014 107.34 108.80 107.29 108.72 62,586 +2.47(+2.33%) Dec 17, 2014 104.43 106.39 104.43 106.25 87,954 +2.02(+1.94%) Dec 16, 2014 105.01 106.34 104.16 104.23 52,597 -1.37(-1.30%) Dec 15, 2014 106.41 106.70 104.69 105.59 38,121 -0.46(-0.43%) Dec 12, 2014 106.71 107.43 106.05 106.06 23,706 -1.02(-0.95%) Dec 11, 2014 106.93 107.92 106.62 107.08 31,234 +0.68(+0.64%) Dec 10, 2014 108.45 108.45 106.27 106.39 22,382 -2.09(-1.92%) Dec 09, 2014 107.58 108.56 106.71 108.48 25,578 +0.39(+0.36%) Dec 08, 2014 108.54 109.17 107.91 108.10 30,539 -0.39(-0.36%) Dec 05, 2014 107.84 108.64 107.72 108.49 29,783 +1.08(+1.00%) Dec 04, 2014 107.59 107.82 106.92 107.42 28,037 -0.39(-0.36%) Dec 03, 2014 106.87 107.96 106.76 107.80 80,465 +1.25(+1.17%) Dec 02, 2014 106.14 106.72 105.73 106.55 70,058 +0.57(+0.54%) 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.