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 )

52.20 -0.31 (-0.59%)
Streaming Delayed Price Updated: 12:14 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, 2022 255.94 259.05 252.09 252.24 22,728 -3.23(-1.26%)
Sep 29, 2022 256.67 256.67 253.13 255.47 90,178 -2.35(-0.91%)
Sep 28, 2022 253.42 258.99 252.54 257.82 47,004 +4.94(+1.95%)
Sep 27, 2022 255.36 256.90 252.11 252.88 28,990 -0.76(-0.30%)
Sep 26, 2022 254.80 255.46 252.60 253.64 39,635 -2.15(-0.84%)
Sep 23, 2022 256.82 256.82 252.23 255.79 62,580 -3.23(-1.25%)
Sep 22, 2022 260.10 260.49 257.20 259.02 25,991 -1.58(-0.60%)
Sep 21, 2022 266.63 267.84 260.50 260.59 26,033 -4.45(-1.68%)
Sep 20, 2022 266.59 267.71 263.59 265.05 42,852 -2.38(-0.89%)
Sep 19, 2022 265.11 267.67 263.90 267.43 37,271 -0.10(-0.04%)
Sep 16, 2022 266.31 268.02 264.94 267.53 31,848 -1.55(-0.57%)
Sep 15, 2022 266.20 271.23 266.20 269.07 24,932 +4.64(+1.75%)
Sep 14, 2022 267.68 267.68 262.54 264.44 26,370 -2.79(-1.04%)
Sep 13, 2022 271.89 272.08 266.56 267.22 23,539 -8.82(-3.20%)
Sep 12, 2022 274.45 276.66 272.93 276.05 30,709 +2.88(+1.05%)
Sep 09, 2022 273.83 274.21 273.00 273.17 13,128 +1.19(+0.44%)
Sep 08, 2022 266.72 272.14 266.72 271.98 60,577 +4.37(+1.63%)
Sep 07, 2022 262.36 267.94 262.05 267.61 32,089 +5.37(+2.05%)
Sep 06, 2022 263.41 265.57 261.74 262.24 16,814 -0.95(-0.36%)
Sep 02, 2022 267.92 267.92 262.15 263.18 39,245 -2.27(-0.86%)
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.