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 )

52.36 -0.15 (-0.29%)
Streaming Delayed Price Updated: 10:11 AM 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 (%)
Dec 31, 2018 157.75 159.30 157.56 159.19 127,115 +1.56(+0.99%)
Dec 28, 2018 159.02 159.91 156.81 157.63 198,818 -0.35(-0.22%)
Dec 27, 2018 155.61 157.99 151.81 157.99 149,342 +0.64(+0.41%)
Dec 26, 2018 150.72 157.36 150.48 157.34 83,718 +6.89(+4.58%)
Dec 24, 2018 152.01 153.44 150.34 150.46 115,023 -2.66(-1.74%)
Dec 21, 2018 154.80 158.14 152.71 153.12 347,224 -2.39(-1.54%)
Dec 20, 2018 158.97 159.18 154.31 155.51 276,816 -4.71(-2.94%)
Dec 19, 2018 162.75 164.17 159.24 160.22 229,045 -2.15(-1.33%)
Dec 18, 2018 165.45 166.42 160.89 162.38 245,839 -2.43(-1.48%)
Dec 17, 2018 165.44 167.30 162.92 164.81 724,387 -5.02(-2.95%)
Dec 14, 2018 174.55 175.36 169.09 169.83 122,410 -6.12(-3.48%)
Dec 13, 2018 176.49 177.44 174.88 175.95 43,442 +0.03(+0.02%)
Dec 12, 2018 176.21 178.42 175.81 175.93 61,056 +1.90(+1.09%)
Dec 11, 2018 175.25 176.68 173.09 174.02 68,092 +0.54(+0.31%)
Dec 10, 2018 174.52 175.04 170.06 173.49 143,979 -1.58(-0.90%)
Dec 07, 2018 179.31 179.62 174.08 175.06 143,530 -4.51(-2.51%)
Dec 06, 2018 180.26 180.26 173.82 179.57 139,974 -3.26(-1.78%)
Dec 04, 2018 187.30 188.11 182.50 182.83 68,640 -4.47(-2.39%)
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.