Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Healthcare Providers Ishares ETF (NY: IHF )

51.07 +0.15 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 260.68 264.75 260.68 264.68 46,388 +6.01(+2.32%)
Jan 30, 2023 259.44 262.04 258.61 258.67 53,818 -1.40(-0.54%)
Jan 27, 2023 260.79 260.99 258.36 260.07 64,921 -0.99(-0.38%)
Jan 26, 2023 260.38 261.08 258.95 261.06 72,860 +1.57(+0.61%)
Jan 25, 2023 257.37 259.57 256.32 259.49 16,551 +1.40(+0.54%)
Jan 24, 2023 259.98 260.29 257.62 258.08 22,272 -1.94(-0.75%)
Jan 23, 2023 259.66 261.47 258.50 260.02 28,307 +0.76(+0.29%)
Jan 20, 2023 259.24 259.26 256.93 259.26 12,059 +1.25(+0.48%)
Jan 19, 2023 255.80 258.81 255.79 258.01 21,952 +1.33(+0.52%)
Jan 18, 2023 260.96 261.62 256.59 256.69 39,212 -3.33(-1.28%)
Jan 17, 2023 260.70 261.63 259.81 260.01 44,999 -0.61(-0.24%)
Jan 13, 2023 257.76 262.97 257.76 260.63 30,640 +0.93(+0.36%)
Jan 12, 2023 259.43 260.64 256.93 259.70 23,342 +0.44(+0.17%)
Jan 11, 2023 257.12 259.36 257.12 259.25 35,502 +2.95(+1.15%)
Jan 10, 2023 256.00 256.53 254.40 256.30 34,694 +0.44(+0.17%)
Jan 09, 2023 258.53 259.72 255.54 255.87 26,687 -0.77(-0.30%)
Jan 06, 2023 256.05 257.12 253.88 256.64 47,276 +1.98(+0.78%)
Jan 05, 2023 257.99 257.99 254.25 254.66 41,421 -4.61(-1.78%)
Jan 04, 2023 263.06 263.06 257.80 259.27 38,842 -2.17(-0.83%)
Jan 03, 2023 264.80 264.95 258.75 261.44 90,436 -3.54(-1.34%)
Dec 30, 2022 263.80 264.98 262.71 264.98 49,219 -0.15(-0.06%)
Dec 29, 2022 264.22 266.03 263.69 265.13 24,807 +2.42(+0.92%)
Dec 28, 2022 264.90 265.96 262.31 262.72 277,559 -1.57(-0.59%)
Dec 27, 2022 265.70 265.70 263.55 264.29 220,756 -0.77(-0.29%)
Dec 23, 2022 264.30 265.14 263.48 265.05 17,247 +0.01(+0.00%)
Dec 22, 2022 264.79 265.04 262.07 265.04 16,543 -0.90(-0.34%)
Dec 21, 2022 263.25 266.25 263.25 265.94 46,080 +3.42(+1.30%)
Dec 20, 2022 262.31 264.16 262.31 262.52 15,632 -0.53(-0.20%)
Dec 19, 2022 263.95 264.74 262.44 263.05 34,809 -1.06(-0.40%)
Dec 16, 2022 263.82 264.72 260.81 264.11 35,106 -2.53(-0.95%)
Dec 15, 2022 269.78 269.78 266.04 266.64 27,728 -6.03(-2.21%)
Dec 14, 2022 273.36 274.39 270.41 272.68 24,609 +0.36(+0.13%)
Dec 13, 2022 279.51 279.51 271.06 272.32 31,632 -2.75(-1.00%)
Dec 12, 2022 272.21 275.08 271.46 275.07 51,592 +3.15(+1.16%)
Dec 09, 2022 274.36 274.58 271.92 271.92 38,677 -2.92(-1.06%)
Dec 08, 2022 274.54 276.64 273.77 274.84 30,847 +1.24(+0.45%)
Dec 07, 2022 271.64 274.63 271.64 273.60 55,289 +1.44(+0.53%)
Dec 06, 2022 273.15 274.14 270.60 272.16 90,385 -0.86(-0.31%)
Dec 05, 2022 273.39 274.21 271.52 273.02 41,662 -1.41(-0.51%)
Dec 02, 2022 271.88 275.08 271.51 274.43 20,274 +0.70(+0.26%)
Dec 01, 2022 277.20 277.44 273.48 273.73 38,561 -1.99(-0.72%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.