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 )

52.24 -0.27 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Nov 30, 2018 185.87 185.87 184.35 185.61 104,199 -0.19(-0.10%)
Nov 29, 2018 185.53 186.72 184.27 185.80 102,737 +0.53(+0.29%)
Nov 28, 2018 180.96 185.27 180.96 185.27 150,476 +5.57(+3.10%)
Nov 27, 2018 178.23 179.79 177.62 179.70 221,289 +1.00(+0.56%)
Nov 26, 2018 178.11 179.58 177.45 178.70 86,406 +2.52(+1.43%)
Nov 23, 2018 173.86 176.78 173.86 176.18 14,870 +1.60(+0.92%)
Nov 21, 2018 174.57 174.57 174.57 0 +0.83(+0.48%)
Nov 20, 2018 174.61 175.68 173.09 173.75 106,417 -2.49(-1.41%)
Nov 19, 2018 180.48 180.67 175.77 176.23 67,713 -4.29(-2.37%)
Nov 16, 2018 179.31 181.08 179.28 180.52 58,726 +0.78(+0.43%)
Nov 15, 2018 178.02 180.14 176.13 179.74 98,288 +0.79(+0.44%)
Nov 14, 2018 181.75 181.79 178.11 178.95 71,772 -1.93(-1.07%)
Nov 13, 2018 183.97 185.05 180.30 180.88 173,341 -2.76(-1.50%)
Nov 12, 2018 185.74 186.17 183.43 183.64 150,343 -2.21(-1.19%)
Nov 09, 2018 186.50 186.75 184.58 185.85 118,854 -0.87(-0.47%)
Nov 08, 2018 186.93 186.93 185.43 186.72 228,769 -0.23(-0.12%)
Nov 07, 2018 182.16 187.22 182.16 186.95 481,516 +6.82(+3.79%)
Nov 06, 2018 178.71 180.42 178.48 180.13 71,402 +1.47(+0.82%)
Nov 05, 2018 178.27 179.11 177.97 178.66 138,239 +0.42(+0.23%)
Nov 02, 2018 178.83 180.71 177.54 178.25 154,521 +0.02(+0.01%)
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.