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 (%) Aug 29, 2008 44.63 45.37 44.63 44.67 13,646 -0.29(-0.64%) Aug 28, 2008 44.48 44.98 44.48 44.96 20,635 +0.52(+1.18%) Aug 27, 2008 44.34 44.66 43.84 44.43 49,408 +0.21(+0.47%) Aug 26, 2008 43.94 44.59 43.84 44.22 52,309 +0.15(+0.35%) Aug 25, 2008 44.60 44.70 43.94 44.07 52,771 -1.23(-2.71%) Aug 22, 2008 45.13 45.43 45.05 45.30 63,575 +0.43(+0.95%) Aug 21, 2008 44.35 44.95 44.34 44.88 15,601 +0.30(+0.67%) Aug 20, 2008 45.31 45.33 44.31 44.58 85,727 -0.57(-1.27%) Aug 19, 2008 45.82 45.82 44.70 45.15 63,146 -0.63(-1.38%) Aug 18, 2008 46.56 47.60 45.60 45.79 63,611 -0.77(-1.66%) Aug 15, 2008 46.12 46.65 46.12 46.56 0 +0.70(+1.52%) Aug 14, 2008 45.44 46.06 45.23 45.86 99,633 +0.33(+0.72%) Aug 13, 2008 45.60 45.66 45.15 45.54 60,990 -0.13(-0.28%) Aug 12, 2008 46.14 46.31 45.61 45.66 83,279 -0.36(-0.79%) Aug 11, 2008 45.87 46.41 45.35 46.02 33,778 +0.31(+0.67%) Aug 08, 2008 44.47 45.83 44.47 45.72 17,348 +1.45(+3.27%) Aug 07, 2008 44.54 44.63 44.11 44.27 36,136 -0.11(-0.24%) Aug 06, 2008 44.45 44.47 44.09 44.38 139,461 -0.16(-0.37%) Aug 05, 2008 43.71 44.55 43.59 44.54 48,013 +0.91(+2.09%) Aug 04, 2008 42.91 43.92 42.91 43.63 41,498 +0.75(+1.74%) 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.
