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 )

51.33 -0.32 (-0.62%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 3, 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 (%)
Sep 30, 2021 256.74 256.81 251.02 251.02 6,099 -4.94(-1.93%)
Sep 29, 2021 255.17 256.64 254.75 255.97 7,357 +1.21(+0.48%)
Sep 28, 2021 257.82 257.82 254.75 254.75 8,912 -4.10(-1.58%)
Sep 27, 2021 258.39 260.53 258.39 258.85 14,741 +0.27(+0.10%)
Sep 24, 2021 258.60 259.01 257.97 258.58 6,186 -0.82(-0.32%)
Sep 23, 2021 260.65 261.88 259.24 259.41 9,755 +0.72(+0.28%)
Sep 22, 2021 259.52 260.09 258.69 258.69 4,022 -0.57(-0.22%)
Sep 21, 2021 260.53 261.43 259.25 259.25 25,728 +0.32(+0.13%)
Sep 20, 2021 259.06 260.70 256.42 258.93 14,180 -4.15(-1.58%)
Sep 17, 2021 259.90 263.38 259.90 263.08 25,732 +2.72(+1.05%)
Sep 16, 2021 260.93 261.30 259.12 260.36 5,199 +0.15(+0.06%)
Sep 15, 2021 257.49 261.51 257.00 260.21 7,302 +2.78(+1.08%)
Sep 14, 2021 261.29 261.32 257.06 257.43 8,505 -3.14(-1.20%)
Sep 13, 2021 258.75 261.93 257.77 260.57 9,168 +3.28(+1.28%)
Sep 10, 2021 263.50 263.51 257.29 257.29 15,140 -5.38(-2.05%)
Sep 09, 2021 262.30 265.62 262.30 262.67 6,755 +0.11(+0.04%)
Sep 08, 2021 264.38 264.38 262.29 262.56 14,310 -2.38(-0.90%)
Sep 07, 2021 265.97 266.21 263.59 264.94 21,743 -1.62(-0.61%)
Sep 03, 2021 267.30 267.30 265.94 266.57 39,317 -0.73(-0.27%)
Sep 02, 2021 264.00 267.64 263.66 267.30 70,824 +4.47(+1.70%)
Sep 01, 2021 263.20 263.85 259.80 262.83 49,135 -0.11(-0.04%)
Aug 31, 2021 261.81 263.80 261.76 262.94 41,067 +1.31(+0.50%)
Aug 30, 2021 261.07 262.37 261.04 261.62 18,285 +0.48(+0.18%)
Aug 27, 2021 259.73 261.77 258.90 261.14 10,474 +2.60(+1.01%)
Aug 26, 2021 260.82 261.03 258.45 258.54 31,060 -1.90(-0.73%)
Aug 25, 2021 260.59 261.91 260.38 260.44 19,299 -0.86(-0.33%)
Aug 24, 2021 261.99 262.11 260.21 261.30 12,350 +0.26(+0.10%)
Aug 23, 2021 261.65 262.24 260.80 261.04 10,032 +0.14(+0.05%)
Aug 20, 2021 258.21 261.22 258.21 260.90 10,232 +2.71(+1.05%)
Aug 19, 2021 254.36 258.51 254.00 258.19 8,407 +2.14(+0.84%)
Aug 18, 2021 259.16 259.16 255.85 256.04 5,292 -3.79(-1.46%)
Aug 17, 2021 257.70 259.96 257.70 259.83 11,766 +1.21(+0.47%)
Aug 16, 2021 255.90 258.63 254.51 258.62 12,683 +2.72(+1.06%)
Aug 13, 2021 256.27 256.88 255.53 255.90 16,453 -0.32(-0.13%)
Aug 12, 2021 256.17 256.47 255.50 256.22 12,222 -0.08(-0.03%)
Aug 11, 2021 257.56 257.56 255.80 256.30 8,983 -1.37(-0.53%)
Aug 10, 2021 259.31 259.31 257.44 257.67 21,706 -1.84(-0.71%)
Aug 09, 2021 260.38 260.38 259.40 259.51 12,031 -1.09(-0.42%)
Aug 06, 2021 261.17 261.78 259.40 260.60 13,015 +0.86(+0.33%)
Aug 05, 2021 265.49 265.49 257.23 259.73 103,883 -6.27(-2.36%)
Aug 04, 2021 265.27 267.74 265.27 266.00 13,161 -1.44(-0.54%)
Aug 03, 2021 264.86 267.44 264.10 267.44 9,081 +2.49(+0.94%)
Aug 02, 2021 263.64 265.24 263.39 264.95 27,332 +2.00(+0.76%)
Jul 30, 2021 261.85 263.75 261.85 262.95 11,402 -0.24(-0.09%)
Jul 29, 2021 262.88 263.79 262.59 263.20 17,153 +1.13(+0.43%)
Jul 28, 2021 262.11 262.50 260.38 262.06 18,017 -1.71(-0.65%)
Jul 27, 2021 261.64 263.80 260.84 263.78 8,357 +1.27(+0.48%)
Jul 26, 2021 265.24 265.42 261.74 262.51 9,173 -2.93(-1.10%)
Jul 23, 2021 264.60 265.83 264.26 265.44 7,284 +1.56(+0.59%)
Jul 22, 2021 264.62 264.62 262.44 263.88 6,502 -0.37(-0.14%)
Jul 21, 2021 264.71 264.71 262.63 264.26 13,633 +1.22(+0.46%)
Jul 20, 2021 259.80 264.51 259.80 263.03 1,050,704 +5.45(+2.12%)
Jul 19, 2021 259.67 259.92 256.37 257.58 9,566 -4.02(-1.54%)
Jul 16, 2021 263.55 263.55 261.47 261.60 14,504 -0.48(-0.18%)
Jul 15, 2021 260.12 262.57 260.11 262.08 10,551 +0.44(+0.17%)
Jul 14, 2021 264.62 264.83 261.35 261.64 13,006 -2.40(-0.91%)
Jul 13, 2021 264.97 265.14 264.04 264.04 6,762 -1.19(-0.45%)
Jul 12, 2021 263.02 265.31 263.02 265.23 37,491 +1.76(+0.67%)
Jul 09, 2021 262.65 263.65 262.65 263.46 8,405 +2.61(+1.00%)
Jul 08, 2021 260.38 261.43 259.09 260.85 9,670 -2.38(-0.90%)
Jul 07, 2021 262.73 263.37 261.19 263.23 18,336 +0.55(+0.21%)
Jul 06, 2021 263.20 263.20 260.72 262.68 9,558 -1.44(-0.54%)
Jul 02, 2021 262.63 264.33 262.21 264.12 10,936 +1.46(+0.56%)
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.