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: 8:00 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 (%) Jan 31, 2013 66.64 66.78 66.42 66.51 20,483 -0.24(-0.36%) Jan 30, 2013 66.98 67.02 66.67 66.75 10,030 -0.31(-0.46%) Jan 29, 2013 67.08 67.12 66.67 67.06 11,058 -0.11(-0.16%) Jan 28, 2013 67.37 67.37 66.95 67.17 33,295 -0.07(-0.11%) Jan 25, 2013 67.01 67.27 66.78 67.24 10,288 +0.35(+0.52%) Jan 24, 2013 66.59 67.04 66.59 66.89 14,279 +0.52(+0.79%) Jan 23, 2013 66.85 66.85 65.90 66.37 52,158 -0.44(-0.66%) Jan 22, 2013 65.87 66.82 65.87 66.81 27,404 +0.98(+1.49%) Jan 18, 2013 65.72 65.84 65.57 65.83 17,412 +0.12(+0.18%) Jan 17, 2013 65.11 65.76 65.01 65.71 13,366 +1.01(+1.56%) Jan 16, 2013 64.67 64.76 64.47 64.70 26,482 -0.07(-0.11%) Jan 15, 2013 64.00 64.82 64.00 64.78 13,289 +0.50(+0.78%) Jan 14, 2013 63.95 64.40 63.85 64.27 39,515 +0.30(+0.47%) Jan 11, 2013 64.07 64.26 63.80 63.97 9,083 -0.07(-0.11%) Jan 10, 2013 63.63 64.12 63.46 64.04 25,343 +0.69(+1.08%) Jan 09, 2013 62.63 63.40 62.63 63.36 58,407 +0.83(+1.33%) Jan 08, 2013 63.25 63.28 62.52 62.52 16,003 -0.68(-1.07%) Jan 07, 2013 62.86 63.20 62.70 63.20 32,299 +0.25(+0.39%) Jan 04, 2013 62.94 63.14 62.85 62.95 23,685 +0.27(+0.42%) Jan 03, 2013 63.24 63.79 62.52 62.69 51,152 -0.90(-1.41%) Jan 02, 2013 63.61 63.63 63.14 63.58 54,267 +0.87(+1.39%) Dec 31, 2012 61.69 62.71 61.42 62.71 36,848 +0.88(+1.42%) Dec 28, 2012 62.11 62.38 61.81 61.83 19,422 -0.58(-0.92%) Dec 27, 2012 62.48 62.70 61.87 62.41 33,924 -0.08(-0.13%) Dec 26, 2012 62.77 62.83 62.48 62.49 33,009 -0.41(-0.66%) Dec 24, 2012 63.04 63.04 62.71 62.91 6,627 -0.37(-0.58%) Dec 21, 2012 62.94 63.35 62.89 63.27 65,030 -0.34(-0.53%) Dec 20, 2012 63.06 63.71 63.01 63.61 85,479 +0.56(+0.89%) Dec 19, 2012 63.43 63.43 62.87 63.05 19,302 -0.36(-0.57%) Dec 18, 2012 62.65 63.47 61.76 63.41 22,913 +0.81(+1.29%) Dec 17, 2012 62.19 62.62 62.19 62.60 24,124 +0.62(+1.00%) Dec 14, 2012 62.02 62.16 61.87 61.98 9,087 -0.15(-0.23%) Dec 13, 2012 62.50 62.73 62.07 62.13 50,319 -0.29(-0.47%) Dec 12, 2012 62.74 62.98 62.38 62.42 17,241 +0.16(+0.26%) Dec 11, 2012 61.94 62.26 61.80 62.26 29,092 +0.40(+0.65%) Dec 10, 2012 61.52 61.90 61.47 61.85 20,009 +0.27(+0.44%) Dec 07, 2012 61.37 61.58 61.33 61.58 15,534 +0.45(+0.73%) Dec 06, 2012 61.01 61.14 60.80 61.14 27,102 +0.07(+0.12%) Dec 05, 2012 61.02 61.22 60.57 61.06 6,470 +0.17(+0.28%) Dec 04, 2012 60.84 61.13 60.83 60.89 11,249 -0.03(-0.04%) Nov 30, 2012 60.89 61.04 60.60 60.92 19,566 +0.05(+0.09%) Nov 29, 2012 60.13 60.92 60.13 60.86 16,318 +1.00(+1.67%) Nov 28, 2012 59.58 59.91 59.19 59.86 56,898 +0.08(+0.14%) Nov 27, 2012 60.17 60.33 59.77 59.78 113,611 -0.30(-0.50%) Nov 26, 2012 60.35 60.35 59.78 60.08 20,753 -0.53(-0.87%) Nov 23, 2012 60.29 60.61 60.29 60.61 4,592 +0.51(+0.85%) Nov 21, 2012 59.79 60.21 59.76 60.10 31,576 +0.11(+0.18%) Nov 20, 2012 59.94 59.99 59.58 59.99 53,851 +0.01(+0.02%) Nov 19, 2012 59.63 59.98 59.47 59.98 13,631 +0.95(+1.60%) Nov 16, 2012 58.56 59.20 58.35 59.03 17,219 +0.53(+0.90%) Nov 15, 2012 58.24 58.62 57.98 58.50 39,960 +0.30(+0.51%) Nov 14, 2012 59.56 59.56 58.15 58.21 45,781 -1.20(-2.02%) Nov 13, 2012 59.67 60.11 58.59 59.41 13,963 -0.47(-0.79%) Nov 12, 2012 60.23 60.26 59.87 59.88 19,039 -0.23(-0.38%) Nov 09, 2012 60.33 60.72 60.09 60.11 24,631 -0.34(-0.56%) Nov 08, 2012 61.61 61.70 60.44 60.44 29,887 -1.14(-1.85%) Nov 07, 2012 61.75 62.03 60.95 61.58 104,375 -0.79(-1.27%) Nov 06, 2012 61.75 62.42 61.19 62.37 169,369 -0.61(-0.97%) Nov 05, 2012 62.20 63.06 62.14 62.98 28,470 +0.50(+0.80%) Nov 02, 2012 63.34 63.34 62.48 62.48 12,806 -0.53(-0.84%) 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.