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 ) 53.71 +0.17 (+0.32%) Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%) Jul 31, 2006 45.24 45.82 45.24 45.60 13,261 +0.16(+0.36%) Jul 28, 2006 46.30 46.36 45.25 45.43 307,451 -0.64(-1.39%) Jul 27, 2006 46.09 46.16 45.70 46.08 154,720 -1.39(-2.94%) Jul 26, 2006 47.73 47.73 47.40 47.47 24,534 -0.43(-0.89%) Jul 25, 2006 47.51 48.03 47.37 47.89 70,508 +0.34(+0.72%) Jul 24, 2006 47.07 47.55 47.07 47.55 87,306 +0.70(+1.50%) Jul 21, 2006 46.87 46.87 46.55 46.85 8,288 -0.09(-0.19%) Jul 20, 2006 47.15 47.32 46.93 46.94 20,997 -0.05(-0.12%) Jul 19, 2006 46.27 47.09 46.27 46.99 303,915 +1.38(+3.02%) Jul 18, 2006 45.59 45.67 45.27 45.61 11,714 -0.01(-0.02%) Jul 17, 2006 45.76 45.82 45.62 45.62 4,310 +0.08(+0.18%) Jul 14, 2006 45.31 45.60 45.31 45.54 3,315 -0.34(-0.75%) Jul 13, 2006 46.10 46.20 45.74 45.89 27,076 -0.28(-0.61%) Jul 12, 2006 46.50 46.52 46.17 46.17 15,803 -0.28(-0.60%) Jul 11, 2006 45.84 46.48 45.84 46.45 96,589 +0.48(+1.04%) Jul 10, 2006 45.71 45.97 45.71 45.97 3,868 +0.60(+1.32%) Jul 07, 2006 45.22 45.66 45.22 45.37 2,099 +0.08(+0.18%) Jul 06, 2006 45.38 45.59 45.29 45.29 8,620 +0.05(+0.12%) Jul 05, 2006 45.20 45.28 45.03 45.23 7,846 -0.08(-0.18%) Jul 03, 2006 45.15 45.32 45.05 45.32 7,404 +0.05(+0.10%) Jun 30, 2006 45.01 45.43 45.01 45.27 5,967 +0.34(+0.77%) Jun 29, 2006 44.68 44.94 44.45 44.93 3,094 +0.81(+1.83%) Jun 28, 2006 44.27 44.29 43.57 44.12 6,078 -0.09(-0.20%) Jun 27, 2006 44.52 44.52 44.21 44.21 3,536 -0.42(-0.93%) Jun 26, 2006 44.75 44.75 44.48 44.63 13,924 +0.08(+0.18%) Jun 23, 2006 44.21 44.55 44.21 44.55 1,436 +0.37(+0.84%) Jun 22, 2006 44.30 44.44 44.05 44.18 6,188 -0.24(-0.53%) Jun 21, 2006 43.63 44.41 43.63 44.41 2,873 +1.00(+2.29%) Jun 20, 2006 43.51 43.62 43.42 43.42 4,089 -0.26(-0.60%) Jun 19, 2006 44.23 44.23 43.62 43.68 9,504 -0.51(-1.15%) Jun 16, 2006 44.24 44.24 43.99 44.18 6,741 +0.09(+0.21%) Jun 15, 2006 43.59 44.13 43.41 44.09 6,520 +0.50(+1.14%) Jun 14, 2006 43.67 43.80 43.32 43.60 4,752 -0.62(-1.41%) Jun 13, 2006 44.11 44.24 44.11 44.22 2,431 +0.01(+0.02%) Jun 12, 2006 45.29 45.29 44.21 44.21 3,757 -0.90(-2.01%) Jun 09, 2006 45.20 45.42 45.09 45.12 8,951 -0.21(-0.46%) Jun 08, 2006 45.38 45.58 44.96 45.32 28,954 +0.06(+0.14%) Jun 07, 2006 45.03 45.60 45.03 45.26 7,293 +0.46(+1.03%) Jun 06, 2006 45.29 45.29 44.56 44.80 5,304 -0.13(-0.28%) Jun 05, 2006 45.59 45.59 44.93 44.93 6,188 -0.74(-1.62%) Jun 02, 2006 45.70 45.80 45.64 45.67 41,663 +0.14(+0.30%) Jun 01, 2006 44.94 45.53 44.94 45.53 3,978 +1.12(+2.52%) May 31, 2006 44.50 44.74 44.39 44.41 30,723 +0.31(+0.71%) May 30, 2006 44.07 44.19 44.07 44.10 2,652 -0.22(-0.49%) May 26, 2006 44.30 44.40 44.30 44.32 2,210 +0.21(+0.47%) May 25, 2006 43.69 44.11 43.69 44.11 663 +0.54(+1.25%) May 24, 2006 43.66 43.84 43.25 43.57 4,862 -0.48(-1.09%) May 23, 2006 44.44 44.44 44.05 44.05 3,646 -0.45(-1.02%) May 22, 2006 44.43 44.63 44.19 44.50 14,366 -0.11(-0.24%) May 19, 2006 44.84 44.85 44.37 44.61 93,053 -0.37(-0.82%) May 18, 2006 44.97 45.27 44.97 44.98 4,310 -0.29(-0.64%) May 17, 2006 45.20 45.48 45.20 45.27 31,165 -0.01(-0.02%) May 16, 2006 45.27 45.43 45.20 45.28 96,921 +0.90(+2.04%) May 15, 2006 44.30 44.63 44.28 44.37 20,666 +0.14(+0.33%) May 12, 2006 44.38 44.38 44.23 44.23 8,730 +0.34(+0.78%) May 11, 2006 44.07 44.07 43.85 43.89 4,310 -0.42(-0.94%) May 10, 2006 44.07 44.46 44.07 44.30 5,636 +0.68(+1.56%) May 09, 2006 44.25 44.28 43.54 43.62 218,487 -0.78(-1.75%) 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.