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 ) 52.40 -0.50 (-0.95%) Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%) Jul 29, 2022 270.75 272.81 269.83 272.37 24,605 +1.37(+0.51%) Jul 28, 2022 269.68 271.65 266.35 271.00 26,925 +1.33(+0.49%) Jul 27, 2022 269.45 270.63 266.75 269.67 29,376 +1.23(+0.46%) Jul 26, 2022 267.81 269.83 267.81 268.44 41,345 +1.05(+0.39%) Jul 25, 2022 266.23 269.28 266.23 267.39 43,036 +2.01(+0.76%) Jul 22, 2022 267.50 268.85 263.84 265.38 42,144 +0.90(+0.34%) Jul 21, 2022 261.60 264.51 260.32 264.48 58,851 +2.01(+0.77%) Jul 20, 2022 266.82 266.82 260.84 262.48 49,269 -4.48(-1.68%) Jul 19, 2022 262.19 267.06 262.19 266.96 19,929 +7.01(+2.70%) Jul 18, 2022 264.52 264.52 259.21 259.94 78,334 -3.66(-1.39%) Jul 15, 2022 259.69 264.06 258.71 263.61 23,314 +9.32(+3.66%) Jul 14, 2022 251.59 254.66 249.70 254.29 69,858 -0.92(-0.36%) Jul 13, 2022 256.05 257.86 254.76 255.21 26,598 -3.65(-1.41%) Jul 12, 2022 258.48 260.08 258.35 258.86 27,311 -0.49(-0.19%) Jul 11, 2022 260.32 261.51 258.91 259.35 27,120 -2.39(-0.91%) Jul 08, 2022 259.61 265.19 259.61 261.75 24,510 +1.95(+0.75%) Jul 07, 2022 258.16 260.10 258.16 259.80 52,623 +2.92(+1.13%) Jul 06, 2022 254.47 258.28 254.47 256.88 45,740 +2.15(+0.84%) Jul 05, 2022 253.66 254.95 248.19 254.73 56,815 -1.56(-0.61%) 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.