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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 29, 2019 188.80 189.05 188.32 188.62 17,459 -0.79(-0.42%)
Nov 27, 2019 189.03 189.86 188.44 189.42 55,787 +0.67(+0.35%)
Nov 26, 2019 190.86 190.86 188.44 188.75 56,901 -2.19(-1.15%)
Nov 25, 2019 187.88 191.09 187.88 190.94 417,656 +3.45(+1.84%)
Nov 22, 2019 187.72 188.00 186.77 187.48 89,467 +0.24(+0.13%)
Nov 21, 2019 186.95 187.54 186.01 187.24 47,038 +0.52(+0.28%)
Nov 20, 2019 186.00 186.83 185.24 186.72 44,406 +0.14(+0.08%)
Nov 19, 2019 185.54 186.86 185.26 186.57 104,594 +0.99(+0.53%)
Nov 18, 2019 184.49 188.18 184.49 185.59 66,105 +0.86(+0.47%)
Nov 15, 2019 179.14 185.98 178.56 184.72 96,182 +6.25(+3.50%)
Nov 14, 2019 177.94 178.93 177.94 178.48 21,817 +0.54(+0.30%)
Nov 13, 2019 177.62 179.00 177.62 177.94 41,629 -0.38(-0.21%)
Nov 12, 2019 176.75 178.36 176.26 178.32 29,157 +1.19(+0.67%)
Nov 11, 2019 177.70 178.13 176.75 177.12 25,204 -1.62(-0.90%)
Nov 08, 2019 177.42 178.76 177.38 178.74 39,154 +1.68(+0.95%)
Nov 07, 2019 175.44 177.06 175.21 177.06 57,278 +2.32(+1.33%)
Nov 06, 2019 173.36 174.92 173.24 174.74 76,395 +2.10(+1.22%)
Nov 05, 2019 173.71 174.36 172.51 172.63 84,764 -0.30(-0.17%)
Nov 04, 2019 172.83 173.71 171.41 172.93 80,272 +0.83(+0.48%)
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.