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 (%) May 29, 2015 125.69 128.77 124.36 127.50 107,035 +1.79(+1.42%) May 28, 2015 125.49 126.08 124.84 125.72 383,952 -0.01(-0.01%) May 27, 2015 124.95 125.95 124.95 125.72 81,018 +1.13(+0.91%) May 26, 2015 125.61 125.61 124.34 124.59 71,218 -1.28(-1.02%) May 22, 2015 125.39 125.87 125.87 125.87 88,568 +0.36(+0.29%) May 21, 2015 125.41 125.84 125.24 125.51 33,019 +0.00(+0.00%) May 20, 2015 125.11 125.93 124.84 125.51 83,574 +0.46(+0.36%) May 19, 2015 124.28 125.57 124.10 125.05 206,635 +0.92(+0.74%) May 18, 2015 122.60 124.19 122.43 124.13 391,739 +1.45(+1.19%) May 15, 2015 122.50 122.89 121.78 122.68 373,965 +0.50(+0.41%) May 14, 2015 121.47 122.22 121.44 122.18 38,158 +1.57(+1.31%) May 13, 2015 120.52 121.05 120.29 120.61 30,505 +0.26(+0.21%) May 12, 2015 119.81 120.78 119.54 120.35 33,250 -0.01(-0.01%) May 11, 2015 120.02 120.84 120.02 120.36 39,475 +0.17(+0.14%) May 08, 2015 119.76 120.58 119.54 120.19 33,597 +1.51(+1.27%) May 07, 2015 117.74 119.18 117.36 118.69 45,973 +0.83(+0.70%) May 06, 2015 118.32 118.42 117.09 117.86 59,574 -0.04(-0.03%) May 05, 2015 120.05 120.05 117.88 117.89 46,966 -2.24(-1.86%) May 04, 2015 119.17 120.51 119.17 120.13 80,124 +1.23(+1.04%) 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.