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
)
53.14
+0.13 (+0.25%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2022
268.50
275.71
267.13
275.71
15,349
+7.58(+2.83%)
Nov 29, 2022
267.89
269.21
267.34
268.13
21,033
+0.14(+0.05%)
Nov 28, 2022
269.38
271.20
267.62
267.99
22,896
-2.69(-0.99%)
Nov 25, 2022
268.14
271.29
268.14
270.68
9,850
+2.63(+0.98%)
Nov 23, 2022
266.95
268.05
266.43
268.05
25,005
+2.73(+1.03%)
Nov 22, 2022
264.48
265.65
263.84
265.31
172,507
+2.81(+1.07%)
Nov 21, 2022
264.07
264.61
262.33
262.50
52,149
-2.00(-0.76%)
Nov 18, 2022
261.69
264.90
261.69
264.50
59,164
+5.27(+2.03%)
Nov 17, 2022
259.01
261.85
258.92
259.23
17,786
-1.53(-0.59%)
Nov 16, 2022
261.52
263.68
260.61
260.76
43,696
-1.24(-0.47%)
Nov 15, 2022
265.85
266.00
260.79
262.00
107,680
-1.56(-0.59%)
Nov 14, 2022
266.14
267.55
263.49
263.56
41,548
-2.37(-0.89%)
Nov 11, 2022
271.55
271.57
261.09
265.93
208,298
-5.48(-2.02%)
Nov 10, 2022
271.83
272.17
266.65
271.40
30,839
+5.65(+2.13%)
Nov 09, 2022
270.05
270.27
265.62
265.75
29,482
-5.24(-1.93%)
Nov 08, 2022
270.42
273.00
268.74
270.99
40,782
+1.28(+0.48%)
Nov 07, 2022
267.56
270.46
266.46
269.71
24,410
+2.52(+0.94%)
Nov 04, 2022
271.50
271.50
263.31
267.19
52,084
-1.91(-0.71%)
Nov 03, 2022
268.50
270.76
266.23
269.10
106,469
-0.62(-0.23%)
Nov 02, 2022
272.09
269.71
269.72
34,621
-2.37(-0.87%)
Nov 01, 2022
274.64
274.64
270.02
272.09
67,748
-1.09(-0.40%)
Oct 31, 2022
272.02
275.07
271.59
273.17
79,650
+0.50(+0.18%)
Oct 28, 2022
267.86
273.05
267.86
272.67
35,234
+4.54(+1.69%)
Oct 27, 2022
271.73
271.73
267.69
268.13
117,554
-2.15(-0.80%)
Oct 26, 2022
267.62
273.38
267.62
270.28
33,287
+3.24(+1.21%)
Oct 25, 2022
263.02
267.69
263.02
267.04
61,690
+3.44(+1.30%)
Oct 24, 2022
260.30
263.76
260.30
263.61
29,841
+4.90(+1.89%)
Oct 21, 2022
254.76
259.45
253.19
258.71
29,722
+1.37(+0.53%)
Oct 20, 2022
256.76
260.78
256.72
257.34
24,589
+1.25(+0.49%)
Oct 19, 2022
257.72
258.13
253.76
256.08
23,195
-2.05(-0.80%)
Oct 18, 2022
261.64
261.76
256.68
258.14
40,349
+1.77(+0.69%)
Oct 17, 2022
255.09
257.53
254.49
256.37
28,281
+3.65(+1.45%)
Oct 14, 2022
257.85
258.96
252.41
252.72
17,862
-2.37(-0.93%)
Oct 13, 2022
246.85
256.65
245.59
255.09
56,616
+4.47(+1.78%)
Oct 12, 2022
252.64
253.35
250.56
250.61
50,299
-1.38(-0.55%)
Oct 11, 2022
250.32
254.82
249.12
252.00
50,409
+0.95(+0.38%)
Oct 10, 2022
252.62
252.62
249.90
251.05
41,245
-1.39(-0.55%)
Oct 07, 2022
256.17
256.18
250.92
252.44
35,355
-9.44(-3.60%)
Oct 06, 2022
265.20
265.22
261.46
261.88
16,723
-3.20(-1.21%)
Oct 05, 2022
263.26
266.28
261.61
265.08
25,066
+0.11(+0.04%)
Oct 04, 2022
261.25
265.13
260.66
264.97
84,611
+6.25(+2.42%)
Oct 03, 2022
253.09
259.92
253.09
258.72
57,116
+6.48(+2.57%)
Sep 30, 2022
255.94
259.05
252.09
252.24
22,728
-3.23(-1.26%)
Sep 29, 2022
256.68
256.68
253.13
255.47
90,178
-2.35(-0.91%)
Sep 28, 2022
253.42
258.99
252.54
257.82
47,004
+4.94(+1.95%)
Sep 27, 2022
255.36
256.90
252.11
252.88
28,990
-0.76(-0.30%)
Sep 26, 2022
254.80
255.46
252.60
253.64
39,635
-2.14(-0.84%)
Sep 23, 2022
256.82
256.82
252.23
255.79
62,580
-3.23(-1.25%)
Sep 22, 2022
260.10
260.49
257.20
259.02
25,991
-1.57(-0.60%)
Sep 21, 2022
266.63
267.84
260.51
260.59
26,033
-4.45(-1.68%)
Sep 20, 2022
266.59
267.71
263.59
265.05
42,852
-2.38(-0.89%)
Sep 19, 2022
265.12
267.67
263.90
267.43
37,271
-0.10(-0.04%)
Sep 16, 2022
266.31
268.02
264.94
267.53
31,848
-1.55(-0.57%)
Sep 15, 2022
266.20
271.23
266.20
269.07
24,932
+4.64(+1.75%)
Sep 14, 2022
267.68
267.68
262.54
264.44
26,370
-2.79(-1.04%)
Sep 13, 2022
271.89
272.08
266.56
267.22
23,539
-8.82(-3.20%)
Sep 12, 2022
274.45
276.66
272.93
276.05
30,709
+2.88(+1.05%)
Sep 09, 2022
273.83
274.21
273.01
273.17
13,128
+1.19(+0.44%)
Sep 08, 2022
266.72
272.14
266.72
271.98
60,577
+4.37(+1.63%)
Sep 07, 2022
262.36
267.94
262.05
267.61
32,088
+5.37(+2.05%)
Sep 06, 2022
263.41
265.57
261.74
262.24
16,814
-0.95(-0.36%)
Sep 02, 2022
267.92
267.92
262.15
263.18
39,245
-2.27(-0.86%)
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
.