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 ) 52.90 +0.03 (+0.06%) Official Closing Price Updated: 8:00 PM 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 31, 2012 60.96 61.00 60.56 60.69 24,062 +0.00(+0.00%) Aug 30, 2012 60.57 60.76 60.54 60.69 12,038 -0.22(-0.36%) Aug 29, 2012 60.68 61.10 60.68 60.91 23,464 +0.49(+0.81%) Aug 27, 2012 60.00 60.48 60.00 60.42 9,636 +0.42(+0.70%) Aug 24, 2012 59.79 60.08 59.64 60.00 9,007 +0.08(+0.14%) Aug 23, 2012 60.13 60.17 59.76 59.92 138,283 -0.20(-0.33%) Aug 22, 2012 59.84 60.23 59.75 60.12 30,292 +0.26(+0.44%) Aug 21, 2012 60.05 60.25 59.84 59.85 27,369 +0.01(+0.02%) Aug 20, 2012 59.72 59.89 59.51 59.84 86,583 +0.34(+0.58%) Aug 17, 2012 59.39 59.50 59.12 59.50 12,150 +0.14(+0.23%) Aug 16, 2012 58.89 59.37 58.70 59.36 38,330 +0.52(+0.88%) Aug 15, 2012 57.98 58.87 57.98 58.84 18,167 +0.48(+0.83%) Aug 14, 2012 58.62 58.68 58.25 58.36 22,386 -0.15(-0.25%) Aug 13, 2012 58.83 58.83 58.21 58.51 7,595 -0.25(-0.43%) Aug 10, 2012 58.91 58.91 58.47 58.76 19,051 -0.03(-0.05%) Aug 09, 2012 58.89 58.99 58.50 58.79 23,221 -0.05(-0.09%) Aug 08, 2012 57.01 58.93 57.01 58.84 26,942 +1.17(+2.04%) Aug 07, 2012 56.95 57.72 56.94 57.67 414,003 +1.06(+1.88%) Aug 06, 2012 57.01 57.01 56.57 56.60 74,068 -0.37(-0.66%) Aug 03, 2012 56.44 57.40 56.44 56.98 9,188 +0.54(+0.95%) Aug 02, 2012 56.33 56.75 55.99 56.44 19,358 -0.30(-0.53%) Aug 01, 2012 56.88 57.65 56.63 56.74 22,293 -0.02(-0.03%) Jul 31, 2012 58.22 58.22 56.74 56.76 62,204 -1.09(-1.89%) Jul 30, 2012 58.02 58.13 57.55 57.85 20,498 -0.09(-0.16%) Jul 27, 2012 56.80 58.02 56.69 57.94 11,687 +1.44(+2.55%) Jul 26, 2012 57.34 57.34 56.12 56.50 82,388 -0.07(-0.13%) Jul 25, 2012 56.96 56.96 56.16 56.58 46,348 -1.26(-2.17%) Jul 24, 2012 58.21 58.21 57.50 57.83 18,080 -0.33(-0.56%) Jul 23, 2012 58.27 58.35 57.77 58.16 27,265 -0.91(-1.54%) Jul 20, 2012 59.59 59.65 59.01 59.07 21,373 -0.67(-1.13%) Jul 19, 2012 60.53 60.53 59.33 59.74 12,906 -0.46(-0.76%) Jul 18, 2012 59.77 60.43 59.54 60.20 40,629 +0.26(+0.44%) Jul 17, 2012 59.58 60.08 59.23 59.93 44,405 +0.25(+0.43%) Jul 16, 2012 59.71 59.74 59.40 59.68 117,173 -0.16(-0.27%) Jul 13, 2012 58.99 59.96 58.96 59.84 51,493 +0.99(+1.69%) Jul 12, 2012 59.11 59.11 58.53 58.85 56,518 -0.35(-0.60%) Jul 11, 2012 58.95 59.38 58.92 59.21 53,566 +0.26(+0.45%) Jul 10, 2012 59.46 59.46 58.72 58.94 200,375 -0.23(-0.39%) Jul 09, 2012 58.73 59.40 58.73 59.18 37,561 +1.24(+2.15%) Jul 06, 2012 57.95 58.13 57.60 57.93 66,258 -0.40(-0.69%) Jul 05, 2012 58.31 58.47 58.11 58.33 38,890 -0.06(-0.11%) Jul 03, 2012 58.84 58.92 58.31 58.40 55,145 -0.40(-0.68%) Jul 02, 2012 59.64 59.64 58.71 58.80 21,965 -0.41(-0.69%) Jun 29, 2012 60.14 60.14 59.00 59.21 71,651 +0.21(+0.35%) Jun 28, 2012 57.70 59.04 57.31 59.00 129,042 +0.86(+1.47%) Jun 27, 2012 57.57 58.76 57.57 58.14 39,142 +0.77(+1.35%) Jun 26, 2012 57.03 57.56 56.71 57.37 33,746 +0.44(+0.77%) Jun 25, 2012 57.30 57.67 56.88 56.93 51,726 -1.08(-1.87%) Jun 22, 2012 57.51 58.17 57.33 58.01 286,037 +0.95(+1.66%) Jun 21, 2012 58.41 58.45 57.07 57.07 12,691 -1.25(-2.14%) Jun 20, 2012 58.31 58.69 58.10 58.31 14,436 -0.15(-0.25%) Jun 19, 2012 58.16 58.71 58.05 58.46 62,505 +0.64(+1.11%) Jun 18, 2012 57.26 57.87 57.26 57.82 24,288 +0.28(+0.48%) Jun 15, 2012 57.24 57.76 57.24 57.54 37,700 +0.26(+0.46%) Jun 14, 2012 56.48 57.44 56.48 57.28 30,797 +0.91(+1.61%) Jun 13, 2012 56.54 56.92 56.25 56.37 14,125 -0.25(-0.43%) Jun 12, 2012 55.95 56.68 55.77 56.61 21,847 +0.56(+1.01%) Jun 11, 2012 56.87 56.87 55.89 56.05 12,233 -0.78(-1.38%) Jun 08, 2012 55.84 57.02 55.84 56.83 22,816 +0.93(+1.66%) Jun 07, 2012 56.70 56.70 55.83 55.90 17,254 -0.45(-0.79%) Jun 06, 2012 55.43 56.39 55.43 56.35 9,862 +1.16(+2.11%) Jun 05, 2012 53.99 55.26 53.99 55.19 16,961 +0.94(+1.73%) Jun 04, 2012 54.41 54.55 53.97 54.25 92,953 -0.01(-0.02%) 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.