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 )

51.92 -0.18 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2016 113.78 113.78 112.79 113.49 32,166 -0.47(-0.41%)
Aug 30, 2016 113.49 114.06 113.47 113.96 59,888 +0.40(+0.35%)
Aug 29, 2016 112.73 113.88 112.62 113.57 35,519 +0.94(+0.84%)
Aug 26, 2016 113.10 113.52 111.97 112.62 232,736 -0.42(-0.37%)
Aug 25, 2016 114.16 114.16 112.88 113.04 38,098 -1.28(-1.12%)
Aug 24, 2016 115.64 116.05 114.31 114.32 18,400 -1.43(-1.24%)
Aug 23, 2016 115.82 116.23 115.73 115.75 19,264 +0.19(+0.17%)
Aug 22, 2016 115.16 115.87 115.16 115.56 26,830 +0.29(+0.25%)
Aug 19, 2016 115.10 115.37 114.54 115.28 27,163 -0.40(-0.34%)
Aug 18, 2016 114.86 116.03 114.71 115.67 37,304 +0.62(+0.54%)
Aug 17, 2016 115.94 115.94 114.46 115.05 83,384 -0.80(-0.69%)
Aug 16, 2016 116.52 116.52 115.67 115.86 45,768 -0.95(-0.81%)
Aug 15, 2016 116.69 117.08 116.67 116.81 146,002 +0.22(+0.19%)
Aug 12, 2016 116.04 116.94 115.72 116.59 495,216 +0.40(+0.34%)
Aug 11, 2016 116.43 116.72 115.73 116.19 23,528 +0.00(+0.00%)
Aug 10, 2016 116.52 116.73 115.99 116.19 36,421 -0.31(-0.26%)
Aug 09, 2016 116.80 117.13 116.38 116.49 16,737 -0.22(-0.19%)
Aug 08, 2016 117.61 117.73 116.60 116.72 20,102 -0.79(-0.68%)
Aug 05, 2016 116.85 117.81 116.85 117.51 26,915 +1.09(+0.94%)
Aug 04, 2016 116.95 116.95 116.22 116.42 44,297 -0.61(-0.52%)
Aug 03, 2016 115.86 117.24 115.77 117.03 21,674 +0.92(+0.79%)
Aug 02, 2016 117.55 117.81 115.70 116.11 161,148 -1.29(-1.10%)
Aug 01, 2016 118.81 118.97 117.33 117.40 37,743 -1.26(-1.06%)
Jul 29, 2016 117.92 118.95 117.87 118.65 315,510 -0.38(-0.32%)
Jul 28, 2016 118.31 119.35 118.17 119.03 21,260 +0.25(+0.21%)
Jul 27, 2016 119.84 119.85 118.33 118.78 54,959 -1.69(-1.40%)
Jul 26, 2016 120.50 120.66 119.63 120.47 19,866 -0.25(-0.21%)
Jul 25, 2016 122.14 122.14 120.62 120.72 20,878 -1.62(-1.32%)
Jul 22, 2016 120.56 122.61 120.56 122.34 47,489 +1.38(+1.14%)
Jul 21, 2016 119.52 121.61 119.52 120.96 55,593 +1.03(+0.86%)
Jul 20, 2016 119.16 120.29 119.16 119.93 19,381 +1.19(+1.01%)
Jul 19, 2016 119.46 119.48 117.83 118.73 29,795 -0.91(-0.76%)
Jul 18, 2016 119.42 119.81 118.92 119.64 25,851 +0.35(+0.29%)
Jul 15, 2016 119.75 120.11 119.14 119.29 24,420 -0.02(-0.02%)
Jul 14, 2016 120.36 120.66 119.27 119.31 37,227 -0.53(-0.44%)
Jul 13, 2016 119.37 119.86 119.26 119.84 82,162 +0.92(+0.78%)
Jul 12, 2016 119.17 119.17 118.67 118.91 30,457 +0.34(+0.29%)
Jul 11, 2016 118.92 119.44 118.53 118.57 250,778 -0.01(-0.01%)
Jul 08, 2016 117.13 118.72 116.62 118.58 188,060 +1.96(+1.68%)
Jul 07, 2016 117.57 118.43 116.11 116.62 56,799 -0.83(-0.71%)
Jul 06, 2016 115.97 117.87 115.97 117.45 21,055 +1.02(+0.87%)
Jul 05, 2016 117.02 117.02 115.75 116.44 37,384 -0.94(-0.80%)
Jul 01, 2016 117.81 117.38 117.38 117.38 42,676 -0.21(-0.18%)
Jun 30, 2016 117.18 117.59 116.48 117.59 36,141 +0.44(+0.38%)
Jun 29, 2016 115.80 117.29 115.66 117.15 31,448 +2.42(+2.11%)
Jun 28, 2016 113.93 114.98 113.81 114.73 41,244 +1.84(+1.63%)
Jun 27, 2016 115.13 115.13 112.28 112.89 107,972 -3.09(-2.67%)
Jun 24, 2016 115.05 116.98 114.40 115.99 44,217 -2.87(-2.42%)
Jun 23, 2016 118.68 118.88 118.13 118.86 27,859 +1.35(+1.15%)
Jun 22, 2016 117.60 118.75 117.44 117.51 23,671 +0.04(+0.03%)
Jun 21, 2016 117.81 117.81 116.81 117.47 30,845 -0.02(-0.02%)
Jun 20, 2016 116.93 118.33 116.93 117.49 45,058 +1.33(+1.14%)
Jun 17, 2016 117.03 117.42 115.80 116.16 447,344 -0.74(-0.63%)
Jun 16, 2016 115.83 116.97 115.49 116.90 45,492 +0.36(+0.31%)
Jun 15, 2016 117.22 117.71 116.45 116.54 77,215 -0.35(-0.30%)
Jun 14, 2016 116.36 117.08 116.17 116.89 26,851 +0.17(+0.15%)
Jun 13, 2016 117.66 118.47 116.66 116.72 37,238 -1.54(-1.30%)
Jun 10, 2016 119.01 119.20 117.91 118.26 26,594 -1.82(-1.51%)
Jun 09, 2016 120.13 120.53 119.63 120.08 21,919 -0.36(-0.30%)
Jun 08, 2016 118.78 120.62 118.78 120.44 84,021 +1.54(+1.30%)
Jun 07, 2016 118.86 119.28 118.66 118.89 244,389 +0.09(+0.08%)
Jun 06, 2016 117.70 119.07 117.55 118.80 42,859 +1.20(+1.02%)
Jun 03, 2016 118.12 118.15 117.19 117.60 74,498 -0.77(-0.65%)
Jun 02, 2016 115.85 118.38 115.85 118.38 71,903 +1.83(+1.57%)
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.