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 ) 51.88 -0.18 (-0.34%) Streaming Delayed Price Updated: 3:50 PM EDT, Apr 30, 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 30, 2019 159.61 159.89 155.60 157.73 77,849 -1.34(-0.84%) Apr 29, 2019 159.15 159.58 157.68 159.07 179,721 -0.04(-0.02%) Apr 26, 2019 155.90 159.11 155.65 159.11 157,407 +3.46(+2.22%) Apr 25, 2019 154.25 156.33 153.58 155.65 325,429 +0.96(+0.62%) Apr 24, 2019 153.71 155.10 153.28 154.70 218,895 +1.02(+0.67%) Apr 23, 2019 149.92 154.53 149.92 153.67 278,563 +4.32(+2.89%) Apr 22, 2019 148.76 150.55 148.32 149.35 214,386 +0.84(+0.56%) Apr 18, 2019 146.39 148.75 144.43 148.51 566,893 +2.79(+1.91%) Apr 17, 2019 151.47 151.47 143.69 145.73 559,230 -5.01(-3.33%) Apr 16, 2019 160.30 160.59 149.65 150.74 381,475 -7.24(-4.58%) Apr 15, 2019 156.05 158.22 155.71 157.98 171,253 +2.69(+1.73%) Apr 12, 2019 160.99 160.99 154.58 155.29 117,381 -4.87(-3.04%) Apr 11, 2019 164.90 165.05 159.65 160.16 52,025 -4.46(-2.71%) Apr 10, 2019 165.22 165.34 164.45 164.62 26,200 -0.32(-0.19%) Apr 09, 2019 164.12 165.62 163.77 164.94 94,091 +0.03(+0.02%) Apr 08, 2019 165.41 165.62 164.08 164.91 37,416 -0.71(-0.43%) Apr 05, 2019 163.96 165.75 163.96 165.62 52,157 +2.05(+1.26%) Apr 04, 2019 162.31 163.70 162.31 163.57 54,714 +1.39(+0.86%) Apr 03, 2019 162.29 162.95 161.59 162.18 56,197 +0.77(+0.48%) Apr 02, 2019 162.31 162.31 160.64 161.41 50,730 -1.07(-0.66%) Apr 01, 2019 163.33 163.33 161.26 162.48 47,670 +0.57(+0.35%) Mar 29, 2019 160.53 162.15 160.06 161.91 195,566 +2.13(+1.33%) Mar 28, 2019 159.57 159.98 158.51 159.78 107,887 +0.68(+0.43%) Mar 27, 2019 160.00 160.69 156.93 159.09 214,264 -1.22(-0.76%) Mar 26, 2019 163.99 164.05 159.50 160.31 85,285 -2.95(-1.81%) Mar 25, 2019 164.42 164.42 160.93 163.26 72,608 -1.24(-0.76%) Mar 22, 2019 167.61 167.79 164.47 164.50 57,964 -3.73(-2.22%) Mar 21, 2019 165.40 168.51 165.32 168.24 52,461 +2.17(+1.31%) Mar 20, 2019 169.29 169.29 165.99 166.07 36,809 -3.35(-1.98%) Mar 19, 2019 168.66 170.57 168.11 169.42 71,479 +1.42(+0.84%) Mar 18, 2019 166.48 168.16 166.28 168.00 502,137 +1.91(+1.15%) Mar 15, 2019 167.54 167.71 165.58 166.09 76,995 -1.12(-0.67%) Mar 14, 2019 167.22 168.13 167.01 167.21 67,196 +0.14(+0.09%) Mar 13, 2019 164.39 167.68 164.39 167.07 85,410 +3.40(+2.08%) Mar 12, 2019 162.22 163.99 162.22 163.66 64,169 +1.89(+1.17%) Mar 11, 2019 160.36 162.01 159.35 161.78 70,383 +1.97(+1.23%) Mar 08, 2019 158.18 159.92 157.78 159.81 165,301 +0.56(+0.35%) Mar 07, 2019 160.95 161.57 158.92 159.25 45,687 -1.40(-0.87%) Mar 06, 2019 165.28 165.28 160.55 160.65 254,769 -4.49(-2.72%) Mar 05, 2019 165.53 166.14 163.86 165.14 170,360 -0.41(-0.25%) Mar 04, 2019 171.38 171.38 164.74 165.55 156,536 -5.23(-3.06%) Mar 01, 2019 169.38 171.01 169.38 170.78 69,835 +2.55(+1.52%) Feb 28, 2019 169.64 170.84 167.39 168.23 150,757 -1.75(-1.03%) Feb 27, 2019 173.47 173.68 169.24 169.99 162,366 -4.12(-2.36%) Feb 26, 2019 175.28 175.83 174.07 174.10 50,686 -1.43(-0.81%) Feb 25, 2019 177.32 177.68 175.42 175.53 177,201 -1.16(-0.65%) Feb 22, 2019 176.05 176.68 175.56 176.68 23,970 +0.90(+0.51%) Feb 21, 2019 177.49 177.53 175.11 175.79 45,881 -1.79(-1.01%) Feb 20, 2019 177.65 178.16 176.50 177.58 64,982 -0.85(-0.48%) Feb 19, 2019 178.52 178.88 177.63 178.43 378,055 -0.34(-0.19%) Feb 15, 2019 176.31 178.83 176.31 178.76 31,752 +3.57(+2.04%) Feb 14, 2019 173.66 175.79 172.80 175.20 29,854 +0.66(+0.38%) Feb 13, 2019 173.81 175.12 173.46 174.54 66,235 +1.16(+0.67%) Feb 12, 2019 171.91 173.53 171.12 173.39 49,440 +2.63(+1.54%) Feb 11, 2019 171.54 171.54 170.43 170.76 40,448 -0.51(-0.30%) Feb 08, 2019 173.36 173.41 169.99 171.27 55,411 -2.95(-1.69%) Feb 07, 2019 173.13 174.82 172.89 174.22 46,921 +0.29(+0.17%) Feb 06, 2019 173.31 173.93 172.25 173.93 66,235 +0.31(+0.18%) Feb 05, 2019 174.96 175.95 173.52 173.62 43,025 -0.61(-0.35%) Feb 04, 2019 173.46 174.23 172.51 174.23 59,781 +0.68(+0.39%) 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.