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 )

51.92 -0.18 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 160.53 162.15 160.06 161.91 195,566 +2.13(+1.34%)
Mar 28, 2019 159.57 159.98 158.51 159.78 107,887 +0.68(+0.43%)
Mar 27, 2019 160.00 160.69 156.93 159.09 214,264 -1.22(-0.76%)
Mar 26, 2019 163.99 164.05 159.50 160.31 85,285 -2.95(-1.81%)
Mar 25, 2019 164.42 164.42 160.93 163.26 72,608 -1.24(-0.76%)
Mar 22, 2019 167.61 167.79 164.47 164.50 57,964 -3.73(-2.22%)
Mar 21, 2019 165.40 168.51 165.32 168.24 52,461 +2.17(+1.31%)
Mar 20, 2019 169.29 169.29 165.99 166.07 36,809 -3.35(-1.98%)
Mar 19, 2019 168.66 170.57 168.11 169.42 71,479 +1.42(+0.84%)
Mar 18, 2019 166.48 168.15 166.28 168.00 502,138 +1.91(+1.15%)
Mar 15, 2019 167.54 167.71 165.58 166.09 76,995 -1.12(-0.67%)
Mar 14, 2019 167.22 168.13 167.01 167.21 67,196 +0.15(+0.09%)
Mar 13, 2019 164.39 167.68 164.39 167.06 85,410 +3.40(+2.08%)
Mar 12, 2019 162.22 163.99 162.22 163.66 64,169 +1.89(+1.17%)
Mar 11, 2019 160.36 162.01 159.35 161.78 70,383 +1.97(+1.23%)
Mar 08, 2019 158.18 159.92 157.78 159.81 165,302 +0.56(+0.35%)
Mar 07, 2019 160.95 161.57 158.92 159.25 45,687 -1.40(-0.87%)
Mar 06, 2019 165.28 165.28 160.55 160.65 254,769 -4.49(-2.72%)
Mar 05, 2019 165.53 166.14 163.86 165.14 170,360 -0.41(-0.25%)
Mar 04, 2019 171.38 171.38 164.74 165.55 156,536 -5.23(-3.06%)
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.