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 )

51.84 -0.22 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Dec 31, 2021 286.01 287.33 285.20 285.25 7,900 -1.37(-0.48%)
Dec 30, 2021 286.52 288.29 286.52 286.62 9,914 +0.62(+0.22%)
Dec 29, 2021 284.88 286.15 284.88 286.00 10,945 +1.02(+0.36%)
Dec 28, 2021 284.56 286.35 284.56 284.98 14,632 +0.99(+0.35%)
Dec 27, 2021 282.75 283.99 282.69 283.99 30,408 +1.53(+0.54%)
Dec 23, 2021 281.38 283.32 281.38 282.45 9,070 +1.54(+0.55%)
Dec 22, 2021 277.22 281.09 277.22 280.91 8,848 +2.90(+1.04%)
Dec 21, 2021 276.84 278.24 275.29 278.01 11,100 +2.95(+1.07%)
Dec 20, 2021 275.02 275.20 271.22 275.06 11,528 -2.95(-1.06%)
Dec 17, 2021 276.90 279.77 275.15 278.01 12,489 +0.68(+0.24%)
Dec 16, 2021 279.15 280.05 277.26 277.33 12,438 -1.34(-0.48%)
Dec 15, 2021 272.96 278.68 272.94 278.68 9,823 +5.75(+2.11%)
Dec 14, 2021 272.24 273.75 272.24 272.93 7,880 +0.91(+0.34%)
Dec 13, 2021 271.88 272.50 271.20 272.02 10,366 +0.24(+0.09%)
Dec 10, 2021 269.41 271.78 269.41 271.78 8,735 +3.49(+1.30%)
Dec 09, 2021 267.67 268.89 267.67 268.29 10,025 +0.75(+0.28%)
Dec 08, 2021 265.21 267.66 265.00 267.54 14,311 +2.50(+0.94%)
Dec 07, 2021 263.41 265.51 263.41 265.04 8,133 +4.08(+1.56%)
Dec 06, 2021 258.09 261.57 258.08 260.97 39,099 +5.23(+2.05%)
Dec 03, 2021 258.07 258.07 254.18 255.74 10,011 -0.98(-0.38%)
Dec 02, 2021 253.39 257.51 252.27 256.72 6,715 +3.17(+1.25%)
Dec 01, 2021 258.94 260.89 253.55 253.55 17,068 -1.91(-0.75%)
Nov 30, 2021 260.62 260.62 255.11 255.46 16,523 -6.76(-2.58%)
Nov 29, 2021 262.63 263.53 260.77 262.22 5,488 +1.17(+0.45%)
Nov 26, 2021 264.05 264.05 260.46 261.05 6,629 -5.70(-2.14%)
Nov 24, 2021 265.46 266.76 265.46 266.76 5,337 +0.22(+0.08%)
Nov 23, 2021 264.68 266.62 264.42 266.54 4,629 +1.56(+0.59%)
Nov 22, 2021 265.86 267.12 264.98 264.99 7,025 -0.45(-0.17%)
Nov 19, 2021 268.36 268.44 265.31 265.43 14,606 -5.72(-2.11%)
Nov 18, 2021 272.63 271.15 271.08 271.15 7,417 -1.74(-0.64%)
Nov 17, 2021 273.46 274.55 272.76 272.89 18,165 -0.69(-0.25%)
Nov 16, 2021 275.10 275.81 273.58 273.58 12,593 -0.17(-0.06%)
Nov 15, 2021 277.20 277.20 273.67 273.74 11,972 -3.11(-1.12%)
Nov 12, 2021 276.47 277.74 275.73 276.86 7,231 +1.57(+0.57%)
Nov 11, 2021 274.35 275.42 273.58 275.28 3,482 +0.35(+0.13%)
Nov 10, 2021 275.58 274.93 9,296 -1.20(-0.43%)
Nov 09, 2021 276.98 276.98 275.30 276.13 7,947 -0.85(-0.31%)
Nov 08, 2021 276.17 277.19 274.50 276.98 6,726 +2.25(+0.82%)
Nov 05, 2021 274.82 278.61 274.67 274.72 5,567 -0.13(-0.05%)
Nov 04, 2021 277.98 277.98 274.05 274.85 20,191 -2.42(-0.87%)
Nov 03, 2021 273.19 277.38 269.76 277.28 35,736 +6.04(+2.23%)
Nov 02, 2021 272.98 273.44 270.74 271.24 25,493 -2.74(-1.00%)
Nov 01, 2021 274.47 275.55 272.39 273.98 26,730 +0.47(+0.17%)
Oct 29, 2021 271.85 273.64 271.56 273.51 5,141 +1.23(+0.45%)
Oct 28, 2021 268.70 272.55 267.92 272.28 7,719 +3.42(+1.27%)
Oct 27, 2021 270.97 271.61 268.85 268.86 39,661 -1.92(-0.71%)
Oct 26, 2021 268.03 271.63 270.78 9,515 +1.48(+0.55%)
Oct 25, 2021 270.60 270.60 268.97 269.30 36,681 -0.74(-0.27%)
Oct 22, 2021 267.95 270.03 267.95 270.03 8,076 +1.09(+0.40%)
Oct 21, 2021 265.73 269.15 265.42 268.94 64,434 +3.86(+1.46%)
Oct 20, 2021 259.48 265.83 259.48 265.08 15,030 +6.52(+2.52%)
Oct 19, 2021 257.51 258.79 257.51 258.56 6,603 +2.55(+1.00%)
Oct 18, 2021 256.86 256.86 255.12 256.01 15,543 -1.96(-0.76%)
Oct 15, 2021 257.03 259.36 256.71 257.97 24,189 +2.70(+1.06%)
Oct 14, 2021 255.13 257.70 254.06 255.27 120,505 +6.07(+2.44%)
Oct 13, 2021 249.91 250.39 247.31 249.20 12,186 -0.70(-0.28%)
Oct 12, 2021 250.23 251.20 249.35 249.90 12,780 -0.01(-0.00%)
Oct 11, 2021 252.74 253.25 249.66 249.91 10,133 -2.49(-0.99%)
Oct 08, 2021 252.60 253.97 251.51 252.40 9,888 +0.10(+0.04%)
Oct 07, 2021 249.12 253.92 249.12 252.30 7,486 +4.52(+1.83%)
Oct 06, 2021 246.71 247.78 244.76 247.78 36,498 -0.67(-0.27%)
Oct 05, 2021 248.29 251.05 248.16 248.44 17,530 +1.19(+0.48%)
Oct 04, 2021 250.61 252.10 246.43 247.25 31,495 -3.90(-1.55%)
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.