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 -0.27 (-0.51%)
Official Closing Price Updated: 6:30 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 (%)
Jul 31, 2015 128.46 129.80 128.46 128.92 52,017 +0.94(+0.73%)
Jul 30, 2015 128.09 128.33 127.09 127.98 45,482 -0.31(-0.24%)
Jul 29, 2015 128.47 128.68 127.65 128.29 63,486 +0.31(+0.24%)
Jul 28, 2015 127.11 127.99 125.57 127.98 275,054 +1.47(+1.17%)
Jul 27, 2015 126.65 127.00 125.94 126.50 80,824 -0.86(-0.67%)
Jul 24, 2015 128.87 128.87 127.00 127.36 87,833 -1.98(-1.53%)
Jul 23, 2015 130.23 130.55 129.07 129.34 43,003 -0.26(-0.20%)
Jul 22, 2015 128.75 129.90 128.75 129.60 45,874 +0.53(+0.41%)
Jul 21, 2015 129.73 129.77 127.96 129.06 115,822 -0.90(-0.69%)
Jul 20, 2015 131.16 131.16 129.79 129.97 104,047 -0.89(-0.68%)
Jul 17, 2015 130.89 131.34 130.46 130.86 124,006 -0.32(-0.25%)
Jul 16, 2015 131.90 131.90 130.47 131.18 124,640 -0.47(-0.36%)
Jul 15, 2015 132.51 132.51 131.40 131.65 94,291 -0.36(-0.27%)
Jul 14, 2015 130.75 132.29 130.75 132.01 143,720 +1.29(+0.99%)
Jul 13, 2015 131.45 131.45 129.95 130.72 170,518 +0.30(+0.23%)
Jul 10, 2015 129.76 130.56 129.58 130.42 109,345 +1.93(+1.51%)
Jul 09, 2015 128.93 129.36 128.46 128.49 130,476 +0.83(+0.65%)
Jul 08, 2015 128.80 129.19 127.40 127.66 371,228 -2.08(-1.60%)
Jul 07, 2015 130.67 130.74 127.21 129.74 137,919 -0.66(-0.51%)
Jul 06, 2015 129.85 131.14 129.06 130.40 136,902 -0.75(-0.58%)
Jul 02, 2015 133.38 131.16 131.16 131.16 94,465 -1.37(-1.04%)
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.