Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Healthcare Providers Ishares ETF
(NY:
IHF
)
52.53
-0.14 (-0.27%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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 (%)
May 31, 2022
263.70
263.70
259.03
259.42
20,705
-5.52(-2.08%)
May 27, 2022
260.27
264.94
259.92
264.94
33,881
+4.26(+1.63%)
May 26, 2022
260.03
262.04
260.03
260.68
47,305
+1.81(+0.70%)
May 25, 2022
257.21
260.43
257.19
258.87
27,118
+1.21(+0.47%)
May 24, 2022
256.23
257.92
254.35
257.66
27,726
+0.67(+0.26%)
May 23, 2022
257.83
258.54
255.70
256.99
105,444
+1.60(+0.63%)
May 20, 2022
253.75
255.72
249.03
255.38
130,515
+3.48(+1.38%)
May 19, 2022
247.93
253.77
246.97
251.90
95,481
+1.94(+0.78%)
May 18, 2022
258.30
258.37
248.73
249.96
51,073
-10.52(-4.04%)
May 17, 2022
259.87
260.95
258.02
260.48
22,687
+3.43(+1.34%)
May 16, 2022
255.90
259.61
255.00
257.05
15,126
+1.11(+0.43%)
May 13, 2022
253.47
256.86
253.47
255.94
20,204
+4.09(+1.63%)
May 12, 2022
249.53
252.02
248.02
251.84
31,380
+1.34(+0.53%)
May 11, 2022
253.25
259.43
250.33
250.50
29,250
-3.10(-1.22%)
May 10, 2022
256.34
257.04
250.72
253.60
148,452
-0.22(-0.09%)
May 09, 2022
259.10
259.10
253.01
253.82
51,997
-8.39(-3.20%)
May 06, 2022
259.58
262.94
259.37
262.20
31,737
+0.48(+0.18%)
May 05, 2022
265.93
266.83
259.37
261.72
39,329
-6.19(-2.31%)
May 04, 2022
261.92
268.66
259.05
267.91
62,933
+7.65(+2.94%)
May 03, 2022
260.67
263.34
259.90
260.27
196,665
-0.40(-0.15%)
May 02, 2022
262.14
263.46
256.37
260.67
125,016
-0.92(-0.35%)
Apr 29, 2022
267.25
268.32
261.49
261.58
59,664
-7.73(-2.87%)
Apr 28, 2022
268.59
270.29
263.15
269.31
72,798
+1.07(+0.40%)
Apr 27, 2022
269.09
272.19
266.21
268.24
960,774
-0.89(-0.33%)
Apr 26, 2022
272.97
273.33
269.09
269.13
93,120
-5.84(-2.12%)
Apr 25, 2022
271.63
275.51
269.20
274.97
38,757
+2.12(+0.78%)
Apr 22, 2022
283.44
283.44
272.57
272.85
91,006
-13.72(-4.79%)
Apr 21, 2022
292.60
292.60
285.79
286.57
36,488
-4.63(-1.59%)
Apr 20, 2022
288.99
292.45
287.32
291.20
70,471
+5.12(+1.79%)
Apr 19, 2022
283.50
286.84
282.79
286.08
39,853
+3.72(+1.32%)
Apr 18, 2022
285.49
286.24
281.50
282.36
87,782
-3.13(-1.10%)
Apr 14, 2022
286.83
290.24
285.38
285.49
230,239
-1.02(-0.36%)
Apr 13, 2022
284.81
286.74
283.91
286.51
29,769
+2.03(+0.71%)
Apr 12, 2022
285.39
287.00
283.27
284.49
19,073
-0.27(-0.09%)
Apr 11, 2022
288.37
288.37
284.34
284.75
46,204
-4.53(-1.56%)
Apr 08, 2022
286.87
290.80
286.78
289.28
47,153
+2.87(+1.00%)
Apr 07, 2022
281.77
287.15
281.77
286.41
134,080
+3.88(+1.37%)
Apr 06, 2022
277.34
282.82
277.34
282.53
26,095
+4.03(+1.45%)
Apr 05, 2022
278.23
281.75
277.76
278.50
54,352
-0.16(-0.06%)
Apr 04, 2022
281.36
281.36
277.01
278.66
20,510
-2.73(-0.97%)
Apr 01, 2022
279.89
281.82
279.24
281.39
34,541
+2.97(+1.07%)
Mar 31, 2022
281.67
282.88
278.32
278.41
40,382
-5.02(-1.77%)
Mar 30, 2022
283.36
283.72
281.67
283.43
204,149
+0.22(+0.08%)
Mar 29, 2022
283.94
283.94
281.34
283.22
73,550
+1.03(+0.37%)
Mar 28, 2022
280.78
282.26
279.87
282.18
27,642
+1.48(+0.53%)
Mar 25, 2022
280.46
280.81
278.50
280.71
16,285
+0.53(+0.19%)
Mar 24, 2022
277.19
280.26
276.33
280.18
21,156
+4.38(+1.59%)
Mar 23, 2022
277.31
277.71
275.74
275.80
74,163
-4.08(-1.46%)
Mar 22, 2022
279.08
280.98
279.08
279.88
12,621
+1.13(+0.41%)
Mar 21, 2022
280.77
282.10
277.38
278.75
23,395
-1.44(-0.52%)
Mar 18, 2022
279.40
280.85
278.43
280.19
29,264
+0.26(+0.09%)
Mar 17, 2022
275.24
280.10
275.24
279.94
37,803
+4.56(+1.66%)
Mar 16, 2022
273.36
275.48
271.30
275.38
32,571
+3.41(+1.25%)
Mar 15, 2022
267.95
272.53
267.67
271.97
31,636
+6.51(+2.45%)
Mar 14, 2022
269.11
269.28
264.59
265.46
26,956
-2.14(-0.80%)
Mar 11, 2022
272.36
273.61
267.23
267.59
10,838
-3.97(-1.46%)
Mar 10, 2022
267.47
271.96
266.42
271.56
20,500
+0.71(+0.26%)
Mar 09, 2022
269.19
272.33
268.41
270.86
25,218
+6.20(+2.34%)
Mar 08, 2022
267.56
269.48
264.66
264.66
16,547
-3.86(-1.44%)
Mar 07, 2022
274.41
274.41
268.51
268.52
50,799
-6.33(-2.30%)
Mar 04, 2022
269.44
274.99
268.07
274.85
22,631
+2.52(+0.92%)
Mar 03, 2022
273.45
273.75
270.24
272.33
13,890
-0.35(-0.13%)
Mar 02, 2022
269.79
274.02
269.79
272.68
23,446
+4.16(+1.55%)
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
.