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 ) 52.06 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%) 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 71.56 115,196 +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%) Apr 01, 2013 70.45 71.51 69.88 71.16 19,606 +0.88(+1.25%) Mar 28, 2013 70.13 70.32 70.02 70.28 59,650 +0.28(+0.40%) Mar 27, 2013 69.47 70.08 69.40 70.00 19,867 +0.37(+0.53%) Mar 26, 2013 69.04 69.70 69.04 69.63 24,213 +0.73(+1.05%) Mar 25, 2013 69.04 69.34 68.83 68.91 17,242 +0.08(+0.12%) Mar 22, 2013 69.06 69.16 68.61 68.82 3,575 -0.13(-0.19%) Mar 21, 2013 69.18 69.34 68.78 68.95 58,563 -0.37(-0.53%) Mar 20, 2013 69.59 69.64 69.16 69.32 7,779 +0.11(+0.17%) Mar 19, 2013 69.22 69.55 69.00 69.21 18,531 +0.10(+0.14%) Mar 18, 2013 68.88 69.47 68.83 69.11 16,555 -0.34(-0.49%) Mar 15, 2013 69.45 69.60 69.27 69.45 5,664 +0.08(+0.12%) Mar 14, 2013 69.36 69.40 69.09 69.37 24,273 +0.21(+0.30%) Mar 13, 2013 69.05 69.24 68.93 69.16 31,998 +0.17(+0.25%) Mar 12, 2013 68.61 69.03 68.55 68.98 10,814 +0.38(+0.56%) Mar 11, 2013 68.38 68.71 68.38 68.60 23,134 +0.38(+0.56%) Mar 08, 2013 67.91 68.30 67.86 68.21 15,983 +0.43(+0.64%) Mar 07, 2013 67.73 67.97 67.61 67.78 9,712 +0.31(+0.46%) Mar 06, 2013 67.47 67.65 67.41 67.47 20,863 +0.20(+0.30%) Mar 05, 2013 66.93 67.39 66.88 67.27 84,471 +0.62(+0.93%) Mar 04, 2013 66.62 66.75 66.39 66.64 102,524 -0.06(-0.10%) Mar 01, 2013 66.46 66.93 65.79 66.71 47,206 +0.19(+0.29%) Feb 28, 2013 66.48 66.90 66.34 66.52 9,275 +0.06(+0.10%) Feb 27, 2013 65.54 66.54 65.51 66.45 10,134 +0.82(+1.26%) Feb 26, 2013 65.73 65.74 64.96 65.63 109,108 -1.04(-1.57%) Feb 22, 2013 67.18 67.18 66.51 66.67 12,384 -0.25(-0.37%) Feb 21, 2013 67.38 67.38 66.55 66.92 27,992 -0.33(-0.49%) Feb 20, 2013 68.14 68.14 67.25 67.25 32,415 -0.93(-1.36%) Feb 19, 2013 67.09 68.20 66.82 68.17 58,707 +0.02(+0.03%) Feb 15, 2013 68.25 68.48 68.02 68.16 23,364 -0.01(-0.01%) Feb 14, 2013 68.02 68.40 68.00 68.17 13,671 -0.04(-0.05%) Feb 13, 2013 67.94 68.20 67.80 68.20 9,080 +0.30(+0.43%) Feb 12, 2013 68.35 68.35 67.84 67.91 80,428 -0.29(-0.42%) Feb 11, 2013 68.72 68.72 68.06 68.19 92,661 -0.53(-0.77%) Feb 08, 2013 68.35 68.94 68.23 68.72 21,836 +0.64(+0.94%) Feb 07, 2013 68.06 68.09 67.61 68.08 13,230 +0.12(+0.17%) Feb 06, 2013 67.68 67.98 67.68 67.97 22,357 +1.25(+1.87%) Feb 04, 2013 66.97 67.57 66.70 66.72 13,728 -0.55(-0.82%) 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.