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 ) 52.52 UNCHANGED Streaming Delayed Price Updated: 8:00 PM 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 (%) Feb 28, 2020 170.18 174.39 169.32 173.97 169,361 -1.55(-0.88%) Feb 27, 2020 178.47 181.81 174.68 175.52 126,861 -5.55(-3.06%) Feb 26, 2020 183.45 185.57 180.14 181.07 69,405 -1.70(-0.93%) Feb 25, 2020 192.70 192.70 182.22 182.76 127,585 -8.19(-4.29%) Feb 24, 2020 194.48 195.15 190.56 190.96 290,360 -11.10(-5.49%) Feb 21, 2020 201.42 202.43 201.09 202.06 22,588 -0.68(-0.33%) Feb 20, 2020 203.96 203.96 200.31 202.74 86,610 -2.35(-1.14%) Feb 19, 2020 204.06 205.19 203.60 205.08 19,473 +1.59(+0.78%) Feb 18, 2020 201.79 204.09 201.65 203.49 22,434 +1.39(+0.69%) Feb 14, 2020 203.93 203.93 201.13 202.11 37,234 -1.53(-0.75%) Feb 13, 2020 202.75 204.94 202.75 203.64 30,834 -0.08(-0.04%) Feb 12, 2020 200.99 204.06 200.99 203.72 92,974 +4.28(+2.15%) Feb 11, 2020 196.87 199.44 196.87 199.43 41,548 +3.07(+1.56%) Feb 10, 2020 194.48 196.36 194.48 196.36 28,630 +1.12(+0.58%) Feb 07, 2020 196.49 196.90 194.78 195.23 28,983 -1.83(-0.93%) Feb 06, 2020 198.86 199.07 195.56 197.07 56,803 -0.45(-0.23%) Feb 05, 2020 192.45 198.10 192.45 197.51 109,820 +7.20(+3.79%) Feb 04, 2020 188.71 191.37 188.32 190.31 148,636 +3.52(+1.88%) Feb 03, 2020 187.19 188.70 186.46 186.79 274,155 +0.44(+0.23%) Jan 31, 2020 189.44 189.53 185.60 186.35 90,559 -4.61(-2.41%) Jan 30, 2020 191.84 192.12 188.22 190.96 148,573 -2.21(-1.14%) Jan 29, 2020 195.00 195.09 192.75 193.17 159,464 -2.09(-1.07%) Jan 28, 2020 193.59 196.26 193.59 195.26 42,673 +2.96(+1.54%) Jan 27, 2020 193.18 193.18 190.86 192.31 152,312 -3.79(-1.93%) Jan 24, 2020 200.73 200.73 195.26 196.10 103,143 -4.16(-2.08%) Jan 23, 2020 200.10 200.43 198.59 200.25 110,086 -0.37(-0.18%) Jan 22, 2020 200.68 201.24 199.85 200.62 46,042 +0.68(+0.34%) Jan 21, 2020 199.11 201.03 199.11 199.94 35,439 +0.19(+0.10%) Jan 17, 2020 200.73 201.17 198.81 199.75 35,171 -0.67(-0.33%) Jan 16, 2020 199.03 200.55 198.64 200.42 93,885 +2.26(+1.14%) Jan 15, 2020 195.29 199.47 195.29 198.16 41,366 +2.79(+1.43%) Jan 14, 2020 194.16 195.87 193.99 195.37 51,951 +0.95(+0.49%) Jan 13, 2020 196.26 197.07 193.98 194.42 61,500 -1.82(-0.93%) Jan 10, 2020 196.57 196.63 195.76 196.24 36,203 +0.41(+0.21%) Jan 09, 2020 196.81 197.10 195.65 195.83 26,382 -0.60(-0.31%) Jan 08, 2020 193.68 196.90 193.67 196.44 113,335 +2.65(+1.37%) Jan 07, 2020 193.94 194.14 192.32 193.79 88,908 -0.84(-0.43%) Jan 06, 2020 191.58 194.63 191.34 194.63 53,277 +2.02(+1.05%) Jan 03, 2020 191.41 193.35 190.88 192.62 35,068 -0.97(-0.50%) Jan 02, 2020 195.28 195.46 191.81 193.59 55,971 -1.08(-0.55%) Dec 31, 2019 193.87 194.79 193.43 194.66 21,247 +0.47(+0.24%) Dec 30, 2019 195.55 195.55 194.11 194.20 16,001 -1.26(-0.64%) Dec 27, 2019 195.44 195.53 194.76 195.46 14,336 +0.13(+0.06%) Dec 26, 2019 195.30 195.71 194.66 195.33 15,204 +0.17(+0.08%) Dec 24, 2019 196.00 196.00 194.75 195.16 7,116 +0.05(+0.03%) Dec 23, 2019 194.45 195.49 193.83 195.12 25,291 +1.00(+0.51%) Dec 20, 2019 194.29 194.68 194.12 194.12 18,462 +0.49(+0.26%) Dec 19, 2019 193.34 194.31 193.08 193.62 42,923 +1.63(+0.85%) Dec 18, 2019 190.52 192.35 190.52 192.00 28,392 +1.72(+0.90%) Dec 17, 2019 191.52 191.52 189.78 190.28 39,013 -0.97(-0.51%) Dec 16, 2019 189.75 193.25 189.12 191.25 490,428 +3.21(+1.71%) Dec 13, 2019 188.94 190.22 187.97 188.03 20,052 -0.72(-0.38%) Dec 12, 2019 187.34 189.04 187.34 188.76 37,625 +1.80(+0.96%) Dec 11, 2019 187.24 187.72 186.57 186.96 24,065 -0.36(-0.19%) Dec 10, 2019 187.57 187.57 185.53 187.32 21,720 -0.29(-0.15%) Dec 09, 2019 190.02 190.02 187.60 187.60 51,814 -2.29(-1.20%) Dec 06, 2019 189.35 190.35 189.26 189.89 39,278 +1.63(+0.86%) Dec 05, 2019 188.67 188.75 186.99 188.27 56,477 +0.03(+0.02%) Dec 04, 2019 188.31 188.72 188.07 188.24 76,492 +1.20(+0.64%) Dec 03, 2019 185.80 187.04 184.55 187.04 34,206 -0.70(-0.37%) 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.