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 ) 52.87 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 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 (%) Apr 29, 2022 267.25 268.32 261.49 261.58 59,663 -7.73(-2.87%) Apr 28, 2022 268.59 270.29 263.15 269.31 72,798 +1.07(+0.40%) Apr 27, 2022 269.09 272.19 266.21 268.24 960,773 -0.90(-0.33%) Apr 26, 2022 272.97 273.33 269.09 269.13 93,120 -5.84(-2.12%) Apr 25, 2022 271.63 275.51 269.20 274.97 38,757 +2.12(+0.78%) Apr 22, 2022 283.44 283.44 272.57 272.85 91,006 -13.72(-4.79%) Apr 21, 2022 292.60 292.60 285.79 286.57 36,488 -4.63(-1.59%) Apr 20, 2022 288.99 292.45 287.32 291.20 70,470 +5.12(+1.79%) Apr 19, 2022 283.50 286.84 282.79 286.08 39,853 +3.72(+1.32%) Apr 18, 2022 285.49 286.24 281.50 282.36 87,782 -3.13(-1.10%) Apr 14, 2022 286.83 290.24 285.38 285.49 230,239 -1.02(-0.36%) Apr 13, 2022 284.81 286.74 283.91 286.51 29,768 +2.03(+0.71%) Apr 12, 2022 285.39 287.00 283.27 284.49 19,073 -0.26(-0.09%) Apr 11, 2022 288.37 288.37 284.34 284.75 46,204 -4.53(-1.57%) Apr 08, 2022 286.87 290.80 286.78 289.28 47,153 +2.87(+1.00%) Apr 07, 2022 281.77 287.15 281.77 286.41 134,080 +3.88(+1.37%) Apr 06, 2022 277.34 282.82 277.34 282.53 26,095 +4.03(+1.45%) Apr 05, 2022 278.23 281.75 277.76 278.50 54,352 -0.16(-0.06%) Apr 04, 2022 281.36 281.36 277.01 278.66 20,510 -2.73(-0.97%) 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.