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
)
51.47
+0.03 (+0.06%)
Streaming Delayed Price
Updated: 11:39 AM EDT, May 2, 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, 2022
260.03
263.34
263.29
34,961
+2.73(+1.05%)
Jan 28, 2022
256.04
260.44
254.13
260.56
15,375
+4.52(+1.77%)
Jan 27, 2022
256.84
258.83
254.50
256.04
20,974
+0.21(+0.08%)
Jan 26, 2022
258.56
260.01
254.04
255.83
26,077
-1.28(-0.50%)
Jan 25, 2022
258.01
258.57
253.39
257.11
47,604
-4.84(-1.85%)
Jan 24, 2022
256.01
262.17
251.51
261.95
67,989
+3.72(+1.44%)
Jan 21, 2022
261.14
262.22
257.99
258.23
24,980
-3.26(-1.25%)
Jan 20, 2022
265.01
266.94
261.16
261.49
14,117
+0.23(+0.09%)
Jan 19, 2022
265.17
266.89
261.06
261.27
13,138
-1.54(-0.59%)
Jan 18, 2022
266.73
266.73
262.52
262.81
16,354
-6.56(-2.43%)
Jan 14, 2022
269.36
0
+0.58(+0.22%)
Jan 13, 2022
271.05
271.05
268.11
268.78
27,374
-2.16(-0.80%)
Jan 12, 2022
273.31
273.31
269.73
270.94
27,350
-2.11(-0.77%)
Jan 11, 2022
268.53
273.35
268.53
273.06
17,468
+4.04(+1.50%)
Jan 10, 2022
264.96
269.19
263.13
269.02
56,676
+3.00(+1.13%)
Jan 07, 2022
268.91
268.91
265.44
266.02
47,247
-2.36(-0.88%)
Jan 06, 2022
275.14
276.37
267.91
268.38
61,787
-10.16(-3.65%)
Jan 05, 2022
282.04
283.77
278.54
278.54
16,527
-2.88(-1.02%)
Jan 04, 2022
285.91
285.91
280.67
281.42
18,867
-4.50(-1.57%)
Jan 03, 2022
285.53
285.92
282.03
285.92
48,426
+0.67(+0.23%)
Dec 31, 2021
286.01
287.33
285.20
285.25
7,900
-1.37(-0.48%)
Dec 30, 2021
286.52
288.29
286.52
286.62
9,914
+0.62(+0.22%)
Dec 29, 2021
284.88
286.15
284.88
286.00
10,945
+1.02(+0.36%)
Dec 28, 2021
284.56
286.35
284.56
284.98
14,632
+0.99(+0.35%)
Dec 27, 2021
282.75
283.99
282.69
283.99
30,408
+1.53(+0.54%)
Dec 23, 2021
281.38
283.32
281.38
282.45
9,070
+1.54(+0.55%)
Dec 22, 2021
277.22
281.09
277.22
280.91
8,848
+2.90(+1.04%)
Dec 21, 2021
276.84
278.24
275.29
278.01
11,100
+2.95(+1.07%)
Dec 20, 2021
275.02
275.20
271.22
275.06
11,528
-2.95(-1.06%)
Dec 17, 2021
276.90
279.77
275.15
278.01
12,489
+0.68(+0.24%)
Dec 16, 2021
279.15
280.05
277.26
277.33
12,438
-1.34(-0.48%)
Dec 15, 2021
272.96
278.68
272.94
278.68
9,823
+5.75(+2.11%)
Dec 14, 2021
272.24
273.75
272.24
272.93
7,880
+0.91(+0.34%)
Dec 13, 2021
271.88
272.50
271.20
272.02
10,366
+0.24(+0.09%)
Dec 10, 2021
269.41
271.78
269.41
271.78
8,735
+3.49(+1.30%)
Dec 09, 2021
267.67
268.89
267.67
268.29
10,025
+0.75(+0.28%)
Dec 08, 2021
265.21
267.66
265.00
267.54
14,311
+2.50(+0.94%)
Dec 07, 2021
263.41
265.51
263.41
265.04
8,133
+4.08(+1.56%)
Dec 06, 2021
258.09
261.57
258.08
260.97
39,099
+5.23(+2.05%)
Dec 03, 2021
258.07
258.07
254.18
255.74
10,011
-0.98(-0.38%)
Dec 02, 2021
253.39
257.51
252.27
256.72
6,715
+3.17(+1.25%)
Dec 01, 2021
258.94
260.89
253.55
253.55
17,068
-1.91(-0.75%)
Nov 30, 2021
260.62
260.62
255.11
255.46
16,523
-6.76(-2.58%)
Nov 29, 2021
262.63
263.53
260.77
262.22
5,488
+1.17(+0.45%)
Nov 26, 2021
264.05
264.05
260.46
261.05
6,629
-5.70(-2.14%)
Nov 24, 2021
265.46
266.76
265.46
266.76
5,337
+0.22(+0.08%)
Nov 23, 2021
264.68
266.62
264.42
266.54
4,629
+1.56(+0.59%)
Nov 22, 2021
265.86
267.12
264.98
264.99
7,025
-0.45(-0.17%)
Nov 19, 2021
268.36
268.44
265.31
265.43
14,606
-5.72(-2.11%)
Nov 18, 2021
272.63
271.15
271.08
271.15
7,417
-1.74(-0.64%)
Nov 17, 2021
273.46
274.55
272.76
272.89
18,165
-0.69(-0.25%)
Nov 16, 2021
275.10
275.81
273.58
273.58
12,593
-0.17(-0.06%)
Nov 15, 2021
277.20
277.20
273.67
273.74
11,972
-3.11(-1.12%)
Nov 12, 2021
276.47
277.74
275.73
276.86
7,231
+1.57(+0.57%)
Nov 11, 2021
274.35
275.42
273.58
275.28
3,482
+0.35(+0.13%)
Nov 10, 2021
275.58
274.93
9,296
-1.20(-0.43%)
Nov 09, 2021
276.98
276.98
275.30
276.13
7,947
-0.85(-0.31%)
Nov 08, 2021
276.17
277.19
274.50
276.98
6,726
+2.25(+0.82%)
Nov 05, 2021
274.82
278.61
274.67
274.72
5,567
-0.13(-0.05%)
Nov 04, 2021
277.98
277.98
274.05
274.85
20,191
-2.42(-0.87%)
Nov 03, 2021
273.19
277.38
269.76
277.28
35,736
+6.04(+2.23%)
Nov 02, 2021
272.98
273.44
270.74
271.24
25,493
-2.74(-1.00%)
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
.