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, 2016 117.92 118.95 117.87 118.65 315,511 -0.38(-0.32%) Jul 28, 2016 118.31 119.35 118.17 119.03 21,260 +0.25(+0.21%) Jul 27, 2016 119.84 119.85 118.33 118.78 54,959 -1.69(-1.40%) Jul 26, 2016 120.50 120.66 119.63 120.47 19,866 -0.25(-0.21%) Jul 25, 2016 122.13 122.13 120.62 120.72 20,878 -1.62(-1.32%) Jul 22, 2016 120.56 122.61 120.56 122.34 47,489 +1.38(+1.14%) Jul 21, 2016 119.52 121.61 119.52 120.96 55,593 +1.03(+0.86%) Jul 20, 2016 119.16 120.29 119.16 119.93 19,381 +1.19(+1.01%) Jul 19, 2016 119.46 119.48 117.83 118.73 29,795 -0.91(-0.76%) Jul 18, 2016 119.42 119.81 118.92 119.64 25,851 +0.35(+0.29%) Jul 15, 2016 119.75 120.11 119.14 119.29 24,420 -0.02(-0.02%) Jul 14, 2016 120.36 120.66 119.27 119.31 37,227 -0.53(-0.44%) Jul 13, 2016 119.37 119.86 119.26 119.84 82,162 +0.92(+0.78%) Jul 12, 2016 119.17 119.17 118.67 118.91 30,457 +0.34(+0.29%) Jul 11, 2016 118.92 119.44 118.53 118.57 250,778 -0.01(-0.01%) Jul 08, 2016 117.13 118.72 116.62 118.58 188,060 +1.96(+1.68%) Jul 07, 2016 117.57 118.43 116.11 116.62 56,799 -0.83(-0.71%) Jul 06, 2016 115.97 117.87 115.97 117.45 21,055 +1.02(+0.87%) Jul 05, 2016 117.02 117.02 115.75 116.44 37,384 -0.94(-0.80%) Jul 01, 2016 117.81 117.38 117.38 117.38 42,676 -0.21(-0.18%) Jun 30, 2016 117.18 117.59 116.48 117.59 36,141 +0.44(+0.38%) Jun 29, 2016 115.80 117.29 115.66 117.15 31,448 +2.42(+2.11%) Jun 28, 2016 113.93 114.98 113.81 114.73 41,244 +1.84(+1.63%) Jun 27, 2016 115.13 115.13 112.28 112.89 107,972 -3.09(-2.67%) Jun 24, 2016 115.05 116.98 114.40 115.99 44,217 -2.87(-2.42%) Jun 23, 2016 118.68 118.88 118.13 118.86 27,859 +1.35(+1.15%) Jun 22, 2016 117.60 118.75 117.44 117.51 23,671 +0.04(+0.03%) Jun 21, 2016 117.80 117.80 116.81 117.47 30,845 -0.02(-0.02%) Jun 20, 2016 116.93 118.33 116.93 117.49 45,058 +1.33(+1.14%) Jun 17, 2016 117.03 117.42 115.80 116.16 447,344 -0.74(-0.63%) Jun 16, 2016 115.83 116.97 115.49 116.90 45,492 +0.36(+0.31%) Jun 15, 2016 117.22 117.71 116.45 116.54 77,215 -0.35(-0.30%) Jun 14, 2016 116.36 117.08 116.17 116.89 26,851 +0.17(+0.15%) Jun 13, 2016 117.66 118.47 116.66 116.72 37,238 -1.54(-1.30%) Jun 10, 2016 119.01 119.20 117.91 118.26 26,594 -1.82(-1.51%) Jun 09, 2016 120.13 120.53 119.63 120.08 21,919 -0.36(-0.30%) Jun 08, 2016 118.78 120.62 118.78 120.44 84,021 +1.54(+1.30%) Jun 07, 2016 118.86 119.28 118.66 118.89 244,389 +0.09(+0.08%) Jun 06, 2016 117.70 119.07 117.55 118.80 42,859 +1.20(+1.02%) Jun 03, 2016 118.12 118.15 117.19 117.60 74,498 -0.78(-0.65%) Jun 02, 2016 115.85 118.38 115.85 118.38 71,903 +1.84(+1.58%) Jun 01, 2016 115.26 116.74 115.15 116.54 21,401 +0.90(+0.78%) May 31, 2016 115.44 115.86 115.14 115.64 37,949 +0.42(+0.36%) May 27, 2016 115.30 115.22 115.22 115.22 18,209 +0.58(+0.51%) May 26, 2016 115.36 115.48 114.31 114.64 116,044 -0.73(-0.63%) May 25, 2016 114.77 115.69 114.70 115.37 45,291 +1.19(+1.04%) May 24, 2016 112.85 114.49 112.85 114.18 49,643 +1.47(+1.30%) May 23, 2016 113.16 113.38 112.65 112.71 108,481 -0.68(-0.60%) May 20, 2016 112.83 113.64 112.75 113.40 25,674 +0.97(+0.86%) May 19, 2016 112.13 113.54 111.37 112.43 56,699 -0.55(-0.49%) May 18, 2016 112.56 113.68 112.25 112.98 93,573 +0.09(+0.08%) May 17, 2016 113.28 114.18 112.45 112.89 54,657 -0.78(-0.68%) May 16, 2016 112.08 113.70 112.08 113.66 33,579 +1.36(+1.21%) May 13, 2016 112.12 112.88 111.86 112.31 27,965 -0.10(-0.09%) May 12, 2016 114.97 114.97 111.77 112.41 43,663 -2.43(-2.11%) May 11, 2016 116.20 116.46 114.78 114.84 26,067 -1.30(-1.12%) May 10, 2016 115.92 116.19 115.08 116.14 23,262 +0.64(+0.56%) May 09, 2016 114.59 115.79 114.43 115.49 37,639 +0.78(+0.68%) May 06, 2016 114.57 115.37 113.92 114.71 51,634 -0.14(-0.12%) May 05, 2016 115.04 115.56 114.59 114.84 44,935 -0.20(-0.18%) May 04, 2016 115.38 116.03 114.68 115.05 42,156 -1.03(-0.89%) May 03, 2016 115.58 116.75 115.20 116.08 95,618 -0.56(-0.48%) 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.