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 ) 53.68 +0.04 (+0.07%) Streaming Delayed Price Updated: 11:18 AM EDT, May 17, 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 (%) Jun 28, 2013 77.10 77.55 76.84 77.03 52,853 -0.43(-0.56%) Jun 27, 2013 76.52 77.65 76.52 77.46 62,364 +1.11(+1.46%) Jun 26, 2013 76.28 76.72 76.00 76.35 40,443 +0.45(+0.59%) Jun 25, 2013 76.57 76.59 75.76 75.90 24,828 -0.16(-0.20%) Jun 24, 2013 75.84 76.59 75.58 76.06 79,759 -0.02(-0.02%) Jun 21, 2013 75.93 76.55 75.61 76.07 31,292 +0.33(+0.44%) Jun 20, 2013 76.36 76.49 75.47 75.74 38,048 -1.24(-1.61%) Jun 19, 2013 78.07 78.07 76.98 76.98 50,335 -0.99(-1.27%) Jun 18, 2013 77.30 78.02 77.23 77.97 84,480 +0.77(+1.00%) Jun 17, 2013 77.06 77.63 76.90 77.20 441,785 +0.53(+0.69%) Jun 14, 2013 77.09 77.51 76.53 76.67 12,945 -0.56(-0.72%) Jun 13, 2013 76.44 77.28 75.98 77.23 21,439 +0.77(+1.01%) Jun 12, 2013 77.25 77.40 76.46 76.46 15,704 -0.20(-0.26%) Jun 11, 2013 76.40 77.21 75.91 76.66 65,483 -0.25(-0.32%) Jun 10, 2013 76.29 76.97 76.18 76.91 35,562 +0.84(+1.11%) Jun 07, 2013 75.40 76.16 75.40 76.07 21,290 +1.11(+1.48%) Jun 06, 2013 74.47 74.96 74.15 74.96 21,667 +0.70(+0.94%) Jun 05, 2013 75.52 75.52 74.13 74.26 47,682 -1.27(-1.67%) Jun 04, 2013 75.98 76.29 75.14 75.52 20,846 -0.40(-0.53%) Jun 03, 2013 75.88 75.99 75.05 75.93 144,578 +0.08(+0.11%) May 31, 2013 76.99 77.19 75.85 75.85 11,535 -1.36(-1.76%) May 30, 2013 75.99 77.36 75.93 77.20 63,149 +1.36(+1.79%) May 29, 2013 76.17 76.27 75.46 75.85 31,833 -0.57(-0.74%) May 28, 2013 75.41 76.72 75.09 76.41 88,445 +1.52(+2.03%) May 24, 2013 75.11 75.21 74.27 74.89 15,042 -0.39(-0.52%) May 23, 2013 74.26 75.35 74.20 75.29 18,318 +0.47(+0.62%) May 22, 2013 75.01 76.23 74.44 74.82 48,292 -0.14(-0.18%) May 21, 2013 74.80 75.10 74.80 74.96 10,787 +0.18(+0.25%) May 20, 2013 75.36 75.36 74.74 74.77 25,414 -0.60(-0.79%) May 17, 2013 74.98 75.47 74.98 75.37 16,590 +0.50(+0.67%) May 16, 2013 75.02 75.24 74.75 74.87 150,304 -0.37(-0.49%) May 15, 2013 74.98 75.38 74.74 75.23 14,791 +0.13(+0.18%) May 13, 2013 75.13 75.13 74.88 75.10 15,563 -0.06(-0.08%) May 10, 2013 74.46 75.20 74.46 75.16 28,116 +0.69(+0.92%) May 09, 2013 74.64 74.64 74.09 74.47 8,990 -0.13(-0.18%) May 08, 2013 74.08 74.64 74.01 74.60 21,152 +1.14(+1.56%) May 07, 2013 72.95 73.64 72.95 73.46 7,447 +0.46(+0.63%) May 06, 2013 72.97 73.39 72.75 73.00 16,882 +0.31(+0.43%) May 03, 2013 73.11 73.22 72.67 72.69 23,623 -0.15(-0.20%) May 02, 2013 72.30 72.93 72.30 72.84 20,314 +1.02(+1.42%) May 01, 2013 72.35 72.65 71.74 71.82 17,714 -0.31(-0.43%) Apr 30, 2013 72.03 72.14 71.48 72.13 25,955 +0.44(+0.61%) Apr 29, 2013 71.70 72.40 71.67 71.69 25,316 +0.51(+0.72%) Apr 26, 2013 70.98 71.31 70.91 71.18 9,517 +0.10(+0.14%) Apr 25, 2013 70.97 71.26 70.81 71.08 34,932 +0.49(+0.69%) Apr 24, 2013 70.79 70.85 70.51 70.59 21,076 +0.38(+0.54%) Apr 23, 2013 69.88 70.38 69.88 70.22 16,708 +0.71(+1.02%) Apr 22, 2013 70.15 70.15 68.97 69.51 32,251 -0.45(-0.64%) Apr 19, 2013 69.32 70.01 69.32 69.96 21,184 +0.64(+0.93%) Apr 18, 2013 69.94 69.94 68.96 69.32 57,941 -1.27(-1.80%) Apr 17, 2013 71.18 71.27 70.24 70.59 47,333 -0.97(-1.36%) Apr 16, 2013 70.61 71.58 70.16 71.56 115,195 +1.28(+1.83%) Apr 15, 2013 71.82 72.01 70.26 70.28 25,987 -1.92(-2.65%) Apr 12, 2013 72.42 72.42 71.89 72.20 14,105 -0.32(-0.44%) Apr 11, 2013 71.81 72.53 71.81 72.52 28,387 +0.74(+1.03%) Apr 10, 2013 71.58 71.89 71.40 71.78 28,460 +0.21(+0.29%) Apr 09, 2013 71.48 71.97 71.41 71.56 16,019 +0.22(+0.31%) Apr 08, 2013 70.79 71.37 70.55 71.34 19,409 +0.18(+0.26%) Apr 05, 2013 70.94 71.32 70.86 71.16 41,745 -0.41(-0.58%) Apr 04, 2013 71.53 72.05 71.18 71.57 38,852 +0.09(+0.13%) Apr 03, 2013 72.65 72.65 71.34 71.48 46,638 -1.06(-1.46%) Apr 02, 2013 72.63 73.56 72.34 72.55 106,168 +1.38(+1.95%) 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.