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 )

52.88 +0.64 (+1.23%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 9, 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 (%)
May 31, 2019 157.98 159.40 156.84 158.71 119,144 -0.44(-0.28%)
May 30, 2019 159.70 159.85 158.22 159.15 90,996 +0.68(+0.43%)
May 29, 2019 158.18 158.72 157.11 158.47 95,605 -0.45(-0.29%)
May 28, 2019 161.61 161.98 158.92 158.92 301,989 -2.51(-1.55%)
May 24, 2019 161.04 161.68 159.88 161.43 170,991 +0.93(+0.58%)
May 23, 2019 161.97 161.97 159.58 160.50 69,156 -2.75(-1.68%)
May 22, 2019 162.71 163.48 162.22 163.25 55,504 -0.31(-0.19%)
May 21, 2019 161.52 164.02 161.38 163.56 334,619 +3.05(+1.90%)
May 20, 2019 158.62 160.94 157.83 160.51 99,674 +1.19(+0.74%)
May 17, 2019 157.44 160.35 157.44 159.32 43,966 +0.77(+0.49%)
May 16, 2019 158.65 160.65 158.14 158.55 113,726 +0.32(+0.20%)
May 15, 2019 157.22 158.90 156.26 158.24 64,647 +0.30(+0.19%)
May 14, 2019 158.94 159.29 157.94 157.94 77,474 -0.38(-0.24%)
May 13, 2019 157.91 158.68 156.88 158.31 122,301 -2.72(-1.69%)
May 10, 2019 160.04 161.67 157.57 161.03 395,902 +1.05(+0.66%)
May 09, 2019 158.63 160.92 157.96 159.98 83,155 -0.14(-0.08%)
May 08, 2019 159.49 161.06 157.98 160.12 90,656 +0.41(+0.25%)
May 07, 2019 160.89 162.22 158.53 159.71 448,639 -2.51(-1.55%)
May 06, 2019 156.29 162.45 156.23 162.22 402,462 +3.36(+2.11%)
May 03, 2019 158.88 159.20 156.71 158.86 81,710 +0.66(+0.41%)
May 02, 2019 157.02 158.22 155.17 158.21 106,971 +0.85(+0.54%)
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.