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: 8:00 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 (%)
Sep 30, 2019 154.78 157.37 154.40 156.52 81,580 +1.61(+1.04%)
Sep 27, 2019 156.20 156.80 154.25 154.91 212,097 -0.43(-0.27%)
Sep 26, 2019 159.11 159.11 154.20 155.34 418,859 -3.55(-2.23%)
Sep 25, 2019 160.14 160.58 158.88 158.88 26,470 -1.55(-0.97%)
Sep 24, 2019 163.31 163.31 159.68 160.44 45,973 -2.59(-1.59%)
Sep 23, 2019 163.26 163.53 162.61 163.03 24,861 -1.43(-0.87%)
Sep 20, 2019 164.87 165.28 163.83 164.46 13,470 +0.28(+0.17%)
Sep 19, 2019 163.56 165.24 163.56 164.18 14,237 +1.18(+0.72%)
Sep 18, 2019 164.01 164.18 162.15 163.00 38,415 -0.95(-0.58%)
Sep 17, 2019 165.34 165.34 163.72 163.95 23,988 -1.42(-0.86%)
Sep 16, 2019 163.29 165.53 162.48 165.37 15,251 +1.18(+0.72%)
Sep 13, 2019 163.28 165.94 163.28 164.19 19,894 +1.58(+0.97%)
Sep 12, 2019 165.60 166.11 162.55 162.61 51,935 -2.04(-1.24%)
Sep 11, 2019 164.59 164.73 163.01 164.65 32,472 +0.10(+0.06%)
Sep 10, 2019 162.76 164.79 162.75 164.55 23,118 +1.67(+1.02%)
Sep 09, 2019 161.71 163.22 161.28 162.88 27,230 +1.60(+0.99%)
Sep 06, 2019 161.43 162.38 161.20 161.28 27,561 +0.21(+0.13%)
Sep 05, 2019 161.74 161.87 160.37 161.06 98,081 +1.07(+0.67%)
Sep 04, 2019 162.18 162.63 159.96 159.99 144,165 -0.97(-0.60%)
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.