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 (%) Sep 28, 2007 53.60 53.63 53.28 53.37 20,013 -0.17(-0.32%) Sep 27, 2007 53.65 53.65 53.47 53.54 14,705 +0.12(+0.22%) Sep 26, 2007 53.27 53.59 53.27 53.42 52,521 +0.16(+0.31%) Sep 25, 2007 53.16 53.55 53.16 53.26 77,510 -0.06(-0.12%) Sep 24, 2007 53.27 53.57 53.24 53.32 15,811 -0.05(-0.10%) Sep 21, 2007 53.21 53.45 53.20 53.37 11,278 +0.25(+0.47%) Sep 20, 2007 53.53 53.53 53.00 53.12 57,054 -0.33(-0.63%) Sep 19, 2007 54.03 54.03 53.43 53.46 42,127 -0.20(-0.37%) Sep 18, 2007 53.17 55.29 52.93 53.66 89,009 +0.82(+1.56%) Sep 17, 2007 52.69 52.90 52.46 52.83 115,104 -0.03(-0.05%) Sep 14, 2007 52.58 52.86 52.58 52.86 5,639 +0.04(+0.07%) Sep 13, 2007 53.01 53.12 52.83 52.83 8,071 -0.04(-0.07%) Sep 12, 2007 52.72 53.02 52.72 52.86 127,820 +0.35(+0.67%) Sep 11, 2007 52.03 52.51 52.03 52.51 24,546 +0.60(+1.15%) Sep 10, 2007 52.17 52.20 51.79 51.91 6,191 -0.13(-0.24%) Sep 07, 2007 52.13 52.27 51.90 52.04 54,069 -0.61(-1.15%) Sep 06, 2007 52.27 52.67 52.27 52.64 21,450 +0.21(+0.40%) Sep 05, 2007 52.74 52.74 52.34 52.44 55,064 -0.43(-0.82%) Sep 04, 2007 52.59 52.91 52.59 52.87 58,713 +0.52(+1.00%) Aug 31, 2007 52.36 52.58 52.12 52.35 32,950 +0.36(+0.70%) Aug 30, 2007 51.54 52.22 51.54 51.98 37,704 +0.14(+0.28%) Aug 29, 2007 51.55 51.85 51.32 51.84 47,103 +0.49(+0.95%) Aug 28, 2007 51.85 51.85 51.32 51.35 12,605 -0.55(-1.06%) Aug 27, 2007 52.15 52.15 51.90 51.90 247,127 -0.30(-0.57%) Aug 24, 2007 51.52 52.20 51.52 52.20 110,350 +0.70(+1.35%) Aug 23, 2007 51.98 51.98 51.48 51.51 13,821 -0.14(-0.26%) Aug 22, 2007 51.48 51.73 51.29 51.64 9,066 +0.27(+0.53%) Aug 21, 2007 51.43 51.54 51.27 51.37 16,475 +0.09(+0.18%) Aug 20, 2007 51.25 51.53 51.24 51.28 9,509 +0.23(+0.44%) Aug 17, 2007 51.06 51.15 50.58 51.05 81,048 +0.61(+1.22%) Aug 16, 2007 50.28 50.99 49.52 50.44 93,211 -0.02(-0.04%) Aug 15, 2007 50.42 51.19 50.28 50.46 152,256 +0.09(+0.18%) Aug 14, 2007 51.03 51.14 50.28 50.37 50,309 -0.53(-1.05%) Aug 13, 2007 50.91 51.38 50.90 50.90 115,325 +0.21(+0.41%) Aug 10, 2007 49.30 51.00 48.38 50.69 541,025 +0.94(+1.89%) Aug 09, 2007 50.65 50.65 49.75 49.75 449,362 -1.04(-2.05%) Aug 08, 2007 51.22 51.24 50.49 50.79 111,787 -0.53(-1.04%) Aug 07, 2007 51.20 51.57 50.88 51.32 47,656 +0.20(+0.39%) Aug 06, 2007 50.90 51.29 50.74 51.13 136,002 +0.32(+0.62%) Aug 03, 2007 50.98 51.39 50.81 50.81 162,982 -0.58(-1.13%) Aug 02, 2007 50.79 51.41 50.79 51.39 26,094 +0.81(+1.61%) Aug 01, 2007 50.30 50.89 48.93 50.57 162,318 -0.20(-0.39%) Jul 31, 2007 51.38 51.47 50.77 50.77 32,507 -0.55(-1.07%) Jul 30, 2007 50.94 51.41 50.87 51.32 217,936 +0.12(+0.23%) Jul 27, 2007 51.79 52.00 51.13 51.21 122,402 -0.71(-1.36%) Jul 26, 2007 52.56 52.58 51.69 51.91 269,683 -0.86(-1.63%) Jul 25, 2007 52.99 53.04 52.55 52.77 267,029 -0.46(-0.87%) Jul 24, 2007 53.48 53.67 53.15 53.23 35,382 -0.18(-0.34%) Jul 23, 2007 53.44 53.69 53.40 53.41 130,363 -0.08(-0.15%) Jul 20, 2007 53.80 53.85 53.33 53.49 139,430 -0.36(-0.67%) Jul 19, 2007 54.19 54.24 53.86 53.86 465,505 -0.72(-1.33%) Jul 18, 2007 54.22 54.58 54.06 54.58 26,094 +0.43(+0.80%) Jul 17, 2007 54.03 54.35 54.03 54.15 17,359 -0.01(-0.02%) Jul 16, 2007 54.26 54.37 54.10 54.16 29,080 -0.10(-0.18%) Jul 13, 2007 54.32 54.32 54.05 54.25 30,959 -0.07(-0.12%) Jul 12, 2007 53.64 54.33 53.62 54.32 141,863 +0.86(+1.61%) Jul 11, 2007 53.50 53.66 53.34 53.46 16,475 +0.13(+0.24%) Jul 10, 2007 53.78 53.97 53.33 53.33 258,847 -0.59(-1.09%) Jul 09, 2007 54.48 54.48 53.81 53.92 38,478 -0.53(-0.98%) Jul 06, 2007 53.91 54.58 53.91 54.45 500,999 +0.35(+0.65%) Jul 05, 2007 53.68 54.15 53.63 54.10 69,549 +0.41(+0.76%) Jul 03, 2007 53.65 53.76 53.62 53.69 24,436 +0.18(+0.34%) 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.