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 ) 53.64 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%) Mar 31, 2010 47.46 47.53 47.07 47.21 53,457 -0.39(-0.82%) Mar 30, 2010 47.50 47.70 47.42 47.60 43,501 +0.18(+0.38%) Mar 29, 2010 47.38 47.44 47.15 47.41 141,267 +0.43(+0.92%) Mar 26, 2010 47.06 47.51 46.95 46.98 75,331 -0.36(-0.76%) Mar 25, 2010 47.64 47.67 47.19 47.34 105,712 +0.02(+0.04%) Mar 24, 2010 47.80 47.89 47.32 47.32 206,620 -0.63(-1.32%) Mar 23, 2010 48.22 48.22 47.58 47.96 132,263 -0.18(-0.38%) Mar 22, 2010 47.82 48.47 47.82 48.14 197,561 +0.44(+0.93%) Mar 19, 2010 47.31 47.95 47.31 47.70 270,881 +0.52(+1.11%) Mar 18, 2010 46.36 47.27 46.02 47.17 257,637 +0.78(+1.68%) Mar 17, 2010 46.51 46.55 46.07 46.39 72,010 +0.05(+0.12%) Mar 16, 2010 46.07 46.35 45.72 46.34 69,936 +0.39(+0.85%) Mar 15, 2010 45.66 45.96 45.66 45.95 53,247 +0.14(+0.32%) Mar 12, 2010 46.36 46.36 45.72 45.80 31,718 -0.33(-0.73%) Mar 11, 2010 45.32 46.20 45.32 46.14 115,954 +0.66(+1.45%) Mar 10, 2010 45.13 45.65 45.13 45.48 205,258 +0.30(+0.66%) Mar 09, 2010 45.47 45.50 45.15 45.18 79,494 -0.24(-0.54%) Mar 08, 2010 45.73 45.78 45.37 45.42 134,412 -0.31(-0.67%) Mar 05, 2010 45.24 45.76 45.24 45.73 71,048 +0.62(+1.38%) Mar 04, 2010 45.33 45.35 44.65 45.11 165,641 -0.27(-0.60%) Mar 03, 2010 45.49 45.67 45.33 45.38 98,171 +0.02(+0.04%) Mar 02, 2010 45.03 45.58 44.99 45.36 121,485 +0.29(+0.64%) Mar 01, 2010 44.70 45.36 44.70 45.07 79,090 +0.49(+1.10%) Feb 26, 2010 44.34 44.86 44.30 44.58 34,140 +0.26(+0.59%) Feb 25, 2010 43.70 44.34 43.63 44.32 127,887 +0.37(+0.84%) Feb 24, 2010 43.85 43.98 43.41 43.95 53,420 +0.27(+0.62%) Feb 23, 2010 44.18 44.18 43.48 43.68 74,329 -0.78(-1.75%) Feb 22, 2010 44.21 44.63 43.96 44.46 199,188 +0.32(+0.72%) Feb 19, 2010 44.00 44.20 43.85 44.14 46,415 -0.14(-0.31%) Feb 18, 2010 44.13 44.48 44.08 44.27 78,005 +0.19(+0.43%) Feb 17, 2010 43.60 44.56 43.60 44.08 203,160 +0.62(+1.44%) Feb 16, 2010 43.68 43.68 42.86 43.46 66,497 +0.25(+0.59%) Feb 12, 2010 43.14 43.21 43.21 43.21 26,744 -0.37(-0.85%) Feb 11, 2010 42.98 43.63 42.87 43.58 33,730 +0.48(+1.11%) Feb 10, 2010 43.18 43.36 42.53 43.10 35,150 -0.18(-0.42%) Feb 09, 2010 43.17 43.47 42.56 43.28 159,451 +0.49(+1.14%) Feb 08, 2010 42.87 43.35 42.67 42.79 41,467 -0.17(-0.40%) Feb 05, 2010 43.04 43.14 42.12 42.96 173,324 -0.27(-0.63%) Feb 04, 2010 43.99 44.15 43.20 43.23 93,007 -1.11(-2.51%) Feb 03, 2010 44.84 44.84 44.15 44.35 114,688 -0.60(-1.33%) Feb 02, 2010 44.25 45.03 44.01 44.94 63,910 +0.78(+1.76%) Feb 01, 2010 43.99 44.21 43.23 44.17 99,889 +0.33(+0.74%) Jan 29, 2010 44.23 44.47 43.77 43.84 50,407 -0.32(-0.72%) Jan 28, 2010 44.62 45.08 43.96 44.16 143,989 -0.36(-0.81%) Jan 27, 2010 44.19 44.75 43.89 44.52 145,432 +0.19(+0.43%) Jan 26, 2010 44.53 44.68 44.18 44.33 192,243 -0.39(-0.87%) Jan 25, 2010 44.91 44.95 44.51 44.72 127,032 +0.01(+0.02%) Jan 22, 2010 45.15 45.68 44.57 44.71 149,454 -0.55(-1.22%) Jan 21, 2010 46.62 46.69 45.21 45.26 376,259 -1.23(-2.65%) Jan 20, 2010 47.56 47.56 46.17 46.49 306,027 -0.77(-1.63%) Jan 19, 2010 46.87 47.41 46.76 47.26 175,760 +0.92(+1.99%) Jan 15, 2010 46.67 46.34 46.34 46.34 47,521 -0.36(-0.77%) Jan 14, 2010 45.94 46.70 45.94 46.70 104,423 +0.73(+1.59%) Jan 13, 2010 45.32 46.03 45.15 45.97 38,067 +0.83(+1.84%) Jan 12, 2010 45.72 45.75 44.96 45.13 178,288 -0.75(-1.64%) Jan 11, 2010 46.01 46.67 45.79 45.89 81,702 -0.03(-0.06%) Jan 08, 2010 45.70 46.23 45.39 45.91 168,658 +0.24(+0.52%) Jan 07, 2010 44.61 45.70 44.61 45.68 159,201 +1.00(+2.23%) Jan 06, 2010 44.66 44.93 44.53 44.68 59,646 -0.04(-0.10%) Jan 05, 2010 44.95 45.15 44.61 44.73 61,408 -0.20(-0.45%) 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.