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 31, 2020 163.60 163.78 160.28 162.04 86,009 -1.56(-0.96%)
Mar 30, 2020 158.32 164.05 157.72 163.60 55,035 +6.40(+4.07%)
Mar 27, 2020 157.65 160.59 155.34 157.21 84,364 -5.98(-3.66%)
Mar 26, 2020 152.17 163.48 152.17 163.19 83,758 +12.98(+8.64%)
Mar 25, 2020 145.40 157.02 141.64 150.21 104,941 +6.07(+4.21%)
Mar 24, 2020 140.14 144.42 138.07 144.14 119,480 +11.23(+8.45%)
Mar 23, 2020 136.78 136.90 130.47 132.90 273,121 -4.36(-3.17%)
Mar 20, 2020 146.64 149.75 136.82 137.26 94,533 -7.47(-5.16%)
Mar 19, 2020 138.89 146.30 136.48 144.73 51,063 +3.13(+2.21%)
Mar 18, 2020 141.87 145.29 130.62 141.59 117,081 -9.88(-6.52%)
Mar 17, 2020 147.96 153.41 143.55 151.47 102,672 +6.29(+4.34%)
Mar 16, 2020 159.42 159.42 144.18 145.17 120,216 -25.79(-15.09%)
Mar 13, 2020 166.19 171.14 155.45 170.97 137,006 +13.32(+8.45%)
Mar 12, 2020 162.00 166.56 156.85 157.65 128,967 -16.71(-9.59%)
Mar 11, 2020 176.93 179.47 171.49 174.36 326,920 -6.88(-3.79%)
Mar 10, 2020 180.89 181.32 173.56 181.24 65,722 +5.97(+3.41%)
Mar 09, 2020 172.22 179.91 169.75 175.26 104,994 -10.11(-5.45%)
Mar 06, 2020 182.59 185.98 180.71 185.37 67,008 -2.35(-1.25%)
Mar 05, 2020 187.84 191.75 185.77 187.72 70,910 -5.00(-2.60%)
Mar 04, 2020 189.71 193.22 188.65 192.72 739,642 +15.69(+8.87%)
Mar 03, 2020 184.46 188.03 175.61 177.03 100,118 -6.74(-3.67%)
Mar 02, 2020 175.73 183.88 172.77 183.77 583,828 +9.71(+5.58%)
Feb 28, 2020 170.27 174.48 169.41 174.06 169,274 -1.55(-0.88%)
Feb 27, 2020 178.56 181.91 174.77 175.61 126,795 -5.55(-3.06%)
Feb 26, 2020 183.55 185.66 180.23 181.16 69,369 -1.70(-0.93%)
Feb 25, 2020 192.80 192.80 182.32 182.86 127,519 -8.20(-4.29%)
Feb 24, 2020 194.58 195.25 190.66 191.06 290,211 -11.11(-5.49%)
Feb 21, 2020 201.52 202.53 201.19 202.16 22,576 -0.68(-0.33%)
Feb 20, 2020 204.06 204.06 200.42 202.84 86,565 -2.35(-1.14%)
Feb 19, 2020 204.16 205.30 203.71 205.19 19,463 +1.59(+0.78%)
Feb 18, 2020 201.89 204.20 201.75 203.60 22,423 +1.39(+0.69%)
Feb 14, 2020 204.03 204.03 201.23 202.21 37,215 -1.53(-0.75%)
Feb 13, 2020 202.85 205.04 202.85 203.74 30,818 -0.08(-0.04%)
Feb 12, 2020 201.10 204.16 201.10 203.82 92,926 +4.29(+2.15%)
Feb 11, 2020 196.97 199.54 196.97 199.53 41,526 +3.07(+1.57%)
Feb 10, 2020 194.58 196.46 194.58 196.46 28,615 +1.12(+0.58%)
Feb 07, 2020 196.59 197.00 194.88 195.33 28,968 -1.83(-0.93%)
Feb 06, 2020 198.96 199.18 195.66 197.17 56,773 -0.45(-0.23%)
Feb 05, 2020 192.55 198.21 192.55 197.61 109,764 +7.21(+3.79%)
Feb 04, 2020 188.81 191.47 188.42 190.41 148,560 +3.52(+1.88%)
Feb 03, 2020 187.28 188.80 186.56 186.88 274,013 +0.44(+0.23%)
Jan 31, 2020 189.53 189.63 185.69 186.45 90,513 -4.61(-2.41%)
Jan 30, 2020 191.94 192.22 188.32 191.06 148,497 -2.21(-1.14%)
Jan 29, 2020 195.10 195.20 192.85 193.27 159,382 -2.09(-1.07%)
Jan 28, 2020 193.69 196.37 193.69 195.36 42,651 +2.96(+1.54%)
Jan 27, 2020 193.28 193.28 190.96 192.40 152,234 -3.79(-1.93%)
Jan 24, 2020 200.83 200.83 195.36 196.20 103,090 -4.16(-2.08%)
Jan 23, 2020 200.20 200.53 198.69 200.36 110,030 -0.37(-0.18%)
Jan 22, 2020 200.78 201.34 199.95 200.73 46,018 +0.68(+0.34%)
Jan 21, 2020 199.21 201.13 199.21 200.05 35,420 +0.19(+0.10%)
Jan 17, 2020 200.83 201.27 198.91 199.85 35,153 -0.67(-0.33%)
Jan 16, 2020 199.14 200.65 198.74 200.52 93,836 +2.26(+1.14%)
Jan 15, 2020 195.39 199.57 195.39 198.26 41,345 +2.79(+1.43%)
Jan 14, 2020 194.26 195.97 194.09 195.47 51,924 +0.95(+0.49%)
Jan 13, 2020 196.36 197.18 194.08 194.52 61,468 -1.82(-0.93%)
Jan 10, 2020 196.67 196.73 195.86 196.34 36,184 +0.41(+0.21%)
Jan 09, 2020 196.91 197.21 195.75 195.94 26,368 -0.60(-0.31%)
Jan 08, 2020 193.78 197.00 193.77 196.54 113,277 +2.65(+1.37%)
Jan 07, 2020 194.04 194.24 192.42 193.89 88,862 -0.84(-0.43%)
Jan 06, 2020 191.68 194.73 191.44 194.73 53,250 +2.02(+1.05%)
Jan 03, 2020 191.51 193.45 190.98 192.72 35,050 -0.97(-0.50%)
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.