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 )

51.69 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jun 30, 2022 252.52 253.43 250.48 251.55 33,246 -3.52(-1.38%)
Jun 29, 2022 253.33 256.67 253.33 255.07 17,949 +1.93(+0.76%)
Jun 28, 2022 258.26 259.92 252.60 253.14 19,642 -3.19(-1.24%)
Jun 27, 2022 254.36 257.61 254.14 256.33 16,757 +2.04(+0.80%)
Jun 24, 2022 253.30 254.50 251.04 254.29 33,215 +2.51(+1.00%)
Jun 23, 2022 247.81 251.78 247.81 251.78 27,482 +5.53(+2.24%)
Jun 22, 2022 240.79 248.65 240.30 246.25 22,101 +3.64(+1.50%)
Jun 21, 2022 238.42 244.20 238.20 242.61 167,934 +6.62(+2.80%)
Jun 17, 2022 235.98 239.92 235.29 235.99 25,915 +0.28(+0.12%)
Jun 16, 2022 235.99 236.11 233.66 235.72 29,133 -4.71(-1.96%)
Jun 15, 2022 239.33 242.84 237.15 240.43 18,707 +2.77(+1.16%)
Jun 14, 2022 240.95 240.95 236.00 237.66 93,856 -2.20(-0.92%)
Jun 13, 2022 243.97 245.26 238.58 239.85 158,624 -9.01(-3.62%)
Jun 10, 2022 248.41 250.96 246.53 248.87 29,647 -2.35(-0.94%)
Jun 09, 2022 254.97 255.40 251.10 251.22 392,190 -4.30(-1.68%)
Jun 08, 2022 256.47 257.98 254.75 255.52 85,017 -2.82(-1.09%)
Jun 07, 2022 254.69 258.42 254.64 258.35 37,414 +2.57(+1.00%)
Jun 06, 2022 255.87 257.86 254.71 255.78 26,047 +1.12(+0.44%)
Jun 03, 2022 257.37 257.37 254.34 254.66 26,345 -4.15(-1.60%)
Jun 02, 2022 255.39 259.02 252.84 258.81 18,145 +2.68(+1.05%)
Jun 01, 2022 260.88 260.98 254.64 256.13 19,579 -3.29(-1.27%)
May 31, 2022 263.70 263.70 259.03 259.42 20,705 -5.52(-2.08%)
May 27, 2022 260.27 264.94 259.92 264.94 33,881 +4.26(+1.63%)
May 26, 2022 260.03 262.04 260.03 260.68 47,305 +1.81(+0.70%)
May 25, 2022 257.21 260.43 257.19 258.87 27,118 +1.21(+0.47%)
May 24, 2022 256.23 257.92 254.35 257.66 27,726 +0.67(+0.26%)
May 23, 2022 257.83 258.54 255.70 256.99 105,444 +1.60(+0.63%)
May 20, 2022 253.75 255.72 249.03 255.38 130,515 +3.48(+1.38%)
May 19, 2022 247.93 253.77 246.97 251.90 95,481 +1.94(+0.78%)
May 18, 2022 258.30 258.37 248.73 249.96 51,073 -10.52(-4.04%)
May 17, 2022 259.87 260.95 258.02 260.48 22,687 +3.43(+1.34%)
May 16, 2022 255.90 259.61 255.00 257.05 15,126 +1.11(+0.43%)
May 13, 2022 253.47 256.86 253.47 255.94 20,204 +4.09(+1.63%)
May 12, 2022 249.53 252.02 248.02 251.84 31,380 +1.34(+0.53%)
May 11, 2022 253.25 259.43 250.33 250.50 29,250 -3.10(-1.22%)
May 10, 2022 256.34 257.04 250.72 253.60 148,452 -0.22(-0.09%)
May 09, 2022 259.10 259.10 253.01 253.82 51,997 -8.39(-3.20%)
May 06, 2022 259.58 262.94 259.37 262.20 31,737 +0.48(+0.18%)
May 05, 2022 265.93 266.83 259.37 261.72 39,329 -6.19(-2.31%)
May 04, 2022 261.92 268.66 259.05 267.91 62,933 +7.65(+2.94%)
May 03, 2022 260.67 263.34 259.90 260.27 196,665 -0.40(-0.15%)
May 02, 2022 262.14 263.46 256.37 260.67 125,016 -0.92(-0.35%)
Apr 29, 2022 267.25 268.32 261.49 261.58 59,664 -7.73(-2.87%)
Apr 28, 2022 268.59 270.29 263.15 269.31 72,798 +1.07(+0.40%)
Apr 27, 2022 269.09 272.19 266.21 268.24 960,774 -0.89(-0.33%)
Apr 26, 2022 272.97 273.33 269.09 269.13 93,120 -5.84(-2.12%)
Apr 25, 2022 271.63 275.51 269.20 274.97 38,757 +2.12(+0.78%)
Apr 22, 2022 283.44 283.44 272.57 272.85 91,006 -13.72(-4.79%)
Apr 21, 2022 292.60 292.60 285.79 286.57 36,488 -4.63(-1.59%)
Apr 20, 2022 288.99 292.45 287.32 291.20 70,471 +5.12(+1.79%)
Apr 19, 2022 283.50 286.84 282.79 286.08 39,853 +3.72(+1.32%)
Apr 18, 2022 285.49 286.24 281.50 282.36 87,782 -3.13(-1.10%)
Apr 14, 2022 286.83 290.24 285.38 285.49 230,239 -1.02(-0.36%)
Apr 13, 2022 284.81 286.74 283.91 286.51 29,769 +2.03(+0.71%)
Apr 12, 2022 285.39 287.00 283.27 284.49 19,073 -0.27(-0.09%)
Apr 11, 2022 288.37 288.37 284.34 284.75 46,204 -4.53(-1.56%)
Apr 08, 2022 286.87 290.80 286.78 289.28 47,153 +2.87(+1.00%)
Apr 07, 2022 281.77 287.15 281.77 286.41 134,080 +3.88(+1.37%)
Apr 06, 2022 277.34 282.82 277.34 282.53 26,095 +4.03(+1.45%)
Apr 05, 2022 278.23 281.75 277.76 278.50 54,352 -0.16(-0.06%)
Apr 04, 2022 281.36 281.36 277.01 278.66 20,510 -2.73(-0.97%)
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.