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 (%)
Feb 27, 2009 27.37 28.36 27.24 27.26 0 -0.73(-2.62%)
Feb 26, 2009 30.89 30.89 27.86 28.00 227,569 -2.81(-9.13%)
Feb 25, 2009 31.61 31.62 30.48 30.81 115,825 -1.00(-3.16%)
Feb 24, 2009 31.17 31.94 31.15 31.81 119,409 +0.91(+2.96%)
Feb 23, 2009 33.13 33.15 30.56 30.90 323,784 -2.26(-6.82%)
Feb 20, 2009 32.82 33.45 32.55 33.16 56,300 -0.29(-0.87%)
Feb 19, 2009 33.53 34.09 33.45 33.45 116,507 +0.05(+0.16%)
Feb 18, 2009 34.10 34.10 33.02 33.40 158,206 -0.17(-0.51%)
Feb 17, 2009 34.35 34.35 33.03 33.57 41,311 -0.92(-2.68%)
Feb 13, 2009 35.05 35.05 34.45 34.49 51,667 -0.25(-0.73%)
Feb 12, 2009 33.89 34.77 33.36 34.75 51,148 +0.50(+1.45%)
Feb 11, 2009 33.87 34.29 33.58 34.25 54,342 +0.40(+1.18%)
Feb 10, 2009 34.87 35.03 33.69 33.85 66,496 -1.23(-3.51%)
Feb 09, 2009 35.13 35.28 34.57 35.08 104,850 +0.07(+0.21%)
Feb 06, 2009 35.05 35.26 34.63 35.01 180,230 +0.38(+1.09%)
Feb 05, 2009 33.64 34.73 33.64 34.63 332,769 +1.00(+2.96%)
Feb 04, 2009 34.30 34.37 33.39 33.63 75,193 -0.51(-1.48%)
Feb 03, 2009 33.46 34.36 33.03 34.14 93,209 +0.91(+2.75%)
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.