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 ) 51.95 -0.57 (-1.09%) Streaming Delayed Price Updated: 10:39 AM EDT, Jun 14, 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 (%) Jun 29, 2007 53.40 53.55 52.55 52.79 232,863 -0.48(-0.90%) Jun 28, 2007 53.31 53.43 53.09 53.27 86,356 -0.32(-0.59%) Jun 27, 2007 53.16 53.59 53.16 53.59 18,907 +0.25(+0.47%) Jun 26, 2007 53.27 53.53 53.20 53.33 24,878 +0.29(+0.55%) Jun 25, 2007 53.26 53.63 53.04 53.04 383,351 -0.17(-0.32%) Jun 22, 2007 53.47 53.48 53.04 53.21 97,966 -0.39(-0.73%) Jun 21, 2007 53.41 53.60 53.18 53.60 458,760 -0.02(-0.03%) Jun 20, 2007 54.22 54.22 53.59 53.62 874,730 -0.53(-0.99%) Jun 19, 2007 54.06 54.17 53.97 54.16 57,165 -0.02(-0.03%) Jun 18, 2007 54.44 54.44 54.17 54.17 12,605 -0.01(-0.02%) Jun 15, 2007 54.19 54.43 54.16 54.18 183,990 +0.20(+0.37%) Jun 14, 2007 54.14 54.14 53.93 53.98 75,409 +0.10(+0.18%) Jun 13, 2007 54.02 54.02 53.58 53.88 508,960 -0.16(-0.30%) Jun 12, 2007 54.12 54.29 54.04 54.05 115,768 -0.22(-0.40%) Jun 11, 2007 54.30 54.40 54.04 54.26 239,276 -0.07(-0.13%) Jun 08, 2007 53.99 54.34 53.95 54.34 29,854 +0.43(+0.79%) Jun 07, 2007 54.26 54.55 53.91 53.91 52,963 -0.41(-0.75%) Jun 06, 2007 54.71 54.71 54.28 54.32 44,670 -0.62(-1.14%) Jun 05, 2007 55.08 55.12 54.74 54.94 8,513 -0.25(-0.46%) Jun 04, 2007 55.20 55.23 55.11 55.20 12,936 -0.05(-0.08%) Jun 01, 2007 55.08 55.24 55.06 55.24 6,855 +0.27(+0.49%) May 31, 2007 54.99 55.21 54.78 54.97 82,486 -0.01(-0.02%) May 30, 2007 54.81 55.03 54.81 54.98 112,893 +0.04(+0.07%) May 29, 2007 54.85 54.95 54.75 54.94 7,850 +0.21(+0.38%) May 25, 2007 54.53 54.78 54.53 54.73 10,835 +0.31(+0.56%) May 24, 2007 54.64 54.85 54.41 54.43 9,177 -0.20(-0.36%) May 23, 2007 54.61 54.85 54.61 54.63 238,944 -0.01(-0.02%) May 22, 2007 54.53 54.82 54.30 54.63 16,143 +0.19(+0.35%) May 21, 2007 54.26 54.52 54.22 54.44 3,648 -0.01(-0.02%) May 18, 2007 54.22 54.52 54.22 54.45 13,157 +0.14(+0.27%) May 17, 2007 54.31 54.45 54.11 54.31 30,075 -0.17(-0.32%) May 16, 2007 54.20 54.48 54.15 54.48 228,882 +0.74(+1.38%) May 15, 2007 53.94 54.16 53.74 53.74 4,975 -0.04(-0.07%) May 14, 2007 53.99 54.04 53.78 53.78 8,956 -0.06(-0.12%) May 11, 2007 53.67 53.94 53.53 53.84 8,845 +0.25(+0.47%) May 10, 2007 53.76 53.97 53.59 53.59 33,392 -0.33(-0.60%) May 09, 2007 53.73 54.01 53.68 53.91 103,384 +0.05(+0.09%) May 08, 2007 53.90 53.93 53.69 53.86 13,821 -0.07(-0.13%) May 07, 2007 53.92 54.06 53.88 53.93 101,615 +0.17(+0.32%) May 04, 2007 53.12 53.76 53.06 53.76 34,387 +0.53(+1.00%) May 03, 2007 53.52 53.52 53.19 53.22 185,538 -0.10(-0.19%) May 02, 2007 52.73 53.56 52.73 53.32 32,507 +0.64(+1.22%) May 01, 2007 52.61 52.82 52.50 52.68 293,345 -0.38(-0.72%) Apr 30, 2007 53.33 53.33 53.05 53.06 582,269 -0.34(-0.64%) Apr 27, 2007 53.42 53.42 53.21 53.40 13,821 -0.12(-0.22%) Apr 26, 2007 53.87 53.93 53.26 53.52 74,525 +0.32(+0.59%) Apr 25, 2007 53.36 53.36 52.75 53.21 220,258 -0.49(-0.91%) Apr 24, 2007 53.69 53.87 53.60 53.69 83,039 +0.45(+0.85%) Apr 23, 2007 53.06 53.26 52.93 53.24 42,901 +0.08(+0.15%) Apr 20, 2007 53.29 53.29 52.93 53.16 44,117 +0.41(+0.77%) Apr 19, 2007 52.73 52.93 52.45 52.75 67,116 -0.86(-1.60%) Apr 18, 2007 53.59 53.65 53.30 53.61 52,410 +0.03(+0.05%) Apr 17, 2007 53.77 53.86 53.49 53.59 266,698 +0.22(+0.41%) Apr 16, 2007 52.91 53.37 52.91 53.37 259,511 +0.45(+0.85%) Apr 13, 2007 52.77 52.92 52.53 52.92 10,725 +0.21(+0.39%) Apr 12, 2007 52.14 52.73 52.14 52.71 11,941 +0.30(+0.57%) Apr 11, 2007 52.93 52.95 52.30 52.41 141,310 -0.57(-1.08%) Apr 10, 2007 53.02 53.11 52.84 52.98 15,922 -0.07(-0.14%) Apr 09, 2007 53.19 53.19 52.95 53.05 85,913 +0.09(+0.17%) Apr 05, 2007 52.57 53.06 52.57 52.96 106,922 +0.24(+0.45%) Apr 04, 2007 52.55 52.77 52.55 52.73 13,379 +0.25(+0.48%) Apr 03, 2007 52.25 52.53 52.25 52.47 19,792 +0.70(+1.35%) 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.