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 ) 52.95 +0.08 (+0.15%) Streaming Delayed Price Updated: 9:52 AM EDT, Jun 6, 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, 2014 100.56 100.79 100.79 100.79 67,757 +0.63(+0.63%) Aug 28, 2014 100.18 100.64 100.09 100.16 52,705 -0.22(-0.22%) Aug 27, 2014 100.01 100.66 99.83 100.38 55,261 +0.49(+0.49%) Aug 26, 2014 99.29 99.95 99.29 99.89 32,554 +0.73(+0.73%) Aug 25, 2014 99.52 100.15 98.98 99.16 43,617 +0.15(+0.15%) Aug 22, 2014 99.20 99.30 98.98 99.02 19,668 -0.10(-0.10%) Aug 21, 2014 98.94 99.22 98.62 99.12 24,031 +0.23(+0.23%) Aug 20, 2014 98.65 98.99 98.26 98.89 44,219 +0.01(+0.01%) Aug 19, 2014 98.38 98.93 98.05 98.88 28,817 +0.78(+0.80%) Aug 18, 2014 97.42 98.13 97.07 98.10 51,640 +1.22(+1.26%) Aug 15, 2014 97.61 97.61 96.36 96.87 32,634 -0.42(-0.43%) Aug 14, 2014 96.45 97.32 96.45 97.30 44,700 +0.85(+0.88%) Aug 13, 2014 95.56 96.45 95.36 96.45 11,585 +1.12(+1.17%) Aug 12, 2014 95.38 95.56 95.16 95.33 16,707 -0.10(-0.11%) Aug 11, 2014 95.95 96.08 95.37 95.43 22,039 -0.20(-0.21%) Aug 08, 2014 94.70 95.48 94.42 95.63 24,619 +0.73(+0.77%) Aug 07, 2014 96.70 96.95 94.77 94.91 194,738 -1.37(-1.43%) Aug 06, 2014 95.62 96.84 95.62 96.28 22,701 +0.33(+0.34%) Aug 05, 2014 96.07 96.68 95.62 95.95 90,376 -0.53(-0.55%) Aug 04, 2014 95.79 96.66 95.50 96.49 201,545 +0.99(+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.