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 ) 53.54 -0.37 (-0.69%) Official Closing Price Updated: 6:30 PM EDT, May 20, 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 (%) Oct 29, 2010 45.05 45.46 45.05 45.35 16,442 +0.10(+0.22%) Oct 28, 2010 45.31 45.47 45.11 45.25 79,608 +0.12(+0.26%) Oct 27, 2010 45.41 45.56 44.83 45.13 30,517 -0.77(-1.68%) Oct 25, 2010 45.98 46.29 45.87 45.90 55,993 +0.20(+0.44%) Oct 22, 2010 45.26 45.72 45.18 45.70 17,907 +0.62(+1.37%) Oct 21, 2010 45.26 45.31 44.71 45.09 24,712 -0.28(-0.62%) Oct 20, 2010 45.13 45.53 45.09 45.37 51,415 +0.62(+1.40%) Oct 19, 2010 45.34 45.34 44.55 44.74 39,051 -1.16(-2.52%) Oct 18, 2010 45.60 45.92 45.55 45.90 16,207 +0.34(+0.76%) Oct 15, 2010 45.59 45.65 45.22 45.56 166,087 +0.24(+0.54%) Oct 14, 2010 45.36 45.87 45.06 45.31 122,029 -0.13(-0.28%) Oct 13, 2010 45.08 45.60 45.07 45.44 39,449 +0.43(+0.97%) Oct 12, 2010 44.60 45.03 44.53 45.01 11,461 +0.13(+0.28%) Oct 11, 2010 44.69 45.04 44.60 44.88 29,906 +0.24(+0.55%) Oct 08, 2010 44.64 44.72 44.23 44.64 39,961 +0.29(+0.65%) Oct 07, 2010 44.20 44.54 44.17 44.35 109,120 +0.34(+0.78%) Oct 06, 2010 44.71 44.71 43.91 44.00 47,961 -0.63(-1.42%) Oct 05, 2010 44.32 44.71 44.20 44.64 58,909 +0.80(+1.82%) Oct 04, 2010 44.46 44.65 43.79 43.84 30,496 -0.73(-1.64%) Oct 01, 2010 44.57 44.80 44.17 44.57 28,220 -0.07(-0.16%) Sep 30, 2010 44.70 45.01 44.41 44.65 190,356 +0.28(+0.63%) Sep 29, 2010 44.01 44.56 44.01 44.36 181,010 +0.05(+0.10%) Sep 28, 2010 44.15 44.39 43.82 44.32 26,553 +0.28(+0.64%) Sep 27, 2010 44.36 44.45 43.98 44.04 19,788 -0.27(-0.61%) Sep 24, 2010 44.29 44.36 44.10 44.31 44,539 +0.44(+1.01%) Sep 23, 2010 43.58 44.31 43.58 43.87 42,271 -0.07(-0.17%) Sep 22, 2010 43.95 43.97 43.43 43.94 217,455 +0.13(+0.29%) Sep 21, 2010 43.65 44.20 43.56 43.81 57,385 +0.11(+0.25%) Sep 20, 2010 42.83 43.74 42.83 43.70 41,309 +0.98(+2.29%) Sep 17, 2010 42.73 43.08 42.71 42.73 30,476 -0.41(-0.94%) Sep 15, 2010 42.78 43.21 42.71 43.13 26,658 +0.27(+0.63%) Sep 14, 2010 42.81 43.07 42.46 42.86 67,619 -0.07(-0.17%) Sep 13, 2010 42.94 43.23 42.81 42.94 37,603 +0.21(+0.49%) Sep 10, 2010 42.38 42.79 42.27 42.73 31,346 +0.38(+0.90%) Sep 09, 2010 42.06 42.40 42.04 42.35 7,736 +0.67(+1.61%) Sep 08, 2010 41.52 41.81 41.40 41.68 76,481 +0.24(+0.57%) Sep 07, 2010 41.41 41.61 41.21 41.44 88,615 -0.24(-0.59%) Sep 03, 2010 41.40 41.69 41.22 41.69 19,966 +0.68(+1.65%) Sep 02, 2010 40.80 41.02 40.51 41.01 20,798 +0.32(+0.78%) Sep 01, 2010 40.04 40.69 39.92 40.69 23,614 +1.12(+2.84%) Aug 31, 2010 39.57 40.08 39.47 39.57 11,161 -0.39(-0.97%) Aug 30, 2010 40.48 40.66 39.96 39.96 28,122 -0.70(-1.71%) Aug 27, 2010 40.66 40.66 39.61 40.66 49,027 +0.51(+1.26%) Aug 26, 2010 40.78 40.93 40.10 40.15 53,250 -0.47(-1.16%) Aug 25, 2010 39.56 40.75 39.47 40.62 70,336 +0.80(+2.00%) Aug 24, 2010 39.89 40.09 39.58 39.82 76,369 -0.56(-1.39%) Aug 23, 2010 40.63 41.03 40.37 40.38 89,851 -0.12(-0.29%) Aug 20, 2010 40.54 40.63 40.18 40.50 101,759 -0.11(-0.27%) Aug 19, 2010 41.42 41.42 40.49 40.61 74,247 -1.00(-2.41%) Aug 18, 2010 41.57 41.85 41.28 41.61 33,187 +0.00(+0.00%) Aug 17, 2010 41.44 41.82 41.22 41.61 62,093 +0.48(+1.17%) Aug 16, 2010 41.02 41.21 40.74 41.13 41,825 -0.15(-0.37%) Aug 13, 2010 41.29 41.41 40.94 41.29 49,482 -0.05(-0.13%) Aug 12, 2010 40.61 41.46 40.61 41.34 126,349 +0.20(+0.48%) Aug 11, 2010 42.01 42.01 41.05 41.14 84,115 -1.51(-3.54%) Aug 10, 2010 42.37 42.88 42.33 42.66 57,463 -0.16(-0.38%) Aug 09, 2010 42.98 43.08 42.80 42.82 62,105 +0.05(+0.11%) Aug 06, 2010 42.77 42.82 42.11 42.77 63,514 +0.19(+0.45%) Aug 05, 2010 42.08 42.68 42.08 42.58 429,489 +0.23(+0.53%) Aug 04, 2010 41.85 42.45 41.85 42.36 30,755 +0.62(+1.50%) Aug 03, 2010 41.22 42.09 41.22 41.73 135,778 +0.38(+0.92%) 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.