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 (%)
Sep 30, 2015 113.45 114.61 113.11 114.12 78,991 +1.78(+1.58%)
Sep 29, 2015 112.48 113.86 111.20 112.34 148,881 +0.03(+0.02%)
Sep 28, 2015 117.14 117.34 111.14 112.31 283,695 -5.51(-4.67%)
Sep 25, 2015 122.43 122.45 117.24 117.82 201,554 -3.67(-3.02%)
Sep 24, 2015 122.85 122.99 120.60 121.49 65,921 -2.21(-1.79%)
Sep 23, 2015 123.10 124.22 122.57 123.70 67,710 +0.78(+0.64%)
Sep 22, 2015 122.73 123.24 122.29 122.92 49,394 -1.11(-0.89%)
Sep 21, 2015 124.38 125.12 122.77 124.03 53,978 +0.28(+0.22%)
Sep 18, 2015 124.33 125.28 123.45 123.75 71,869 -1.89(-1.50%)
Sep 17, 2015 124.68 126.98 124.58 125.64 54,534 +0.96(+0.77%)
Sep 16, 2015 124.26 124.73 123.80 124.68 41,084 +0.58(+0.47%)
Sep 15, 2015 123.25 124.46 122.74 124.10 56,603 +1.22(+0.99%)
Sep 14, 2015 123.18 123.43 122.53 122.89 143,306 -0.21(-0.17%)
Sep 11, 2015 121.60 123.10 121.51 123.10 82,566 +1.04(+0.85%)
Sep 10, 2015 121.80 122.90 121.75 122.06 106,517 +0.05(+0.04%)
Sep 09, 2015 124.20 124.20 121.87 122.01 288,485 -0.85(-0.69%)
Sep 08, 2015 121.75 122.93 121.26 122.86 148,833 +2.94(+2.45%)
Sep 04, 2015 119.80 119.92 119.92 119.92 83,064 -1.09(-0.90%)
Sep 03, 2015 120.99 122.56 120.68 121.01 526,662 +0.43(+0.36%)
Sep 02, 2015 119.86 120.57 118.59 120.57 86,314 +1.90(+1.60%)
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.