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 (%)
Feb 29, 2016 108.16 108.59 106.80 106.80 221,280 -1.59(-1.47%)
Feb 26, 2016 107.64 109.27 107.64 108.39 116,072 +0.95(+0.88%)
Feb 25, 2016 106.69 107.63 106.43 107.44 41,562 +1.03(+0.97%)
Feb 24, 2016 105.33 106.48 104.47 106.41 48,472 +0.14(+0.13%)
Feb 23, 2016 105.95 106.70 105.79 106.27 29,608 -0.02(-0.02%)
Feb 22, 2016 104.43 106.56 104.40 106.29 136,520 +2.73(+2.64%)
Feb 19, 2016 103.49 103.96 102.62 103.56 159,969 -0.29(-0.28%)
Feb 18, 2016 104.33 104.99 103.63 103.85 51,631 -0.40(-0.38%)
Feb 17, 2016 102.46 104.45 102.18 104.24 123,433 +2.22(+2.18%)
Feb 16, 2016 100.19 102.05 99.69 102.02 207,045 +1.98(+1.98%)
Feb 12, 2016 99.89 100.04 100.04 100.04 95,969 +0.97(+0.98%)
Feb 11, 2016 99.53 100.34 98.84 99.07 117,562 -2.28(-2.25%)
Feb 10, 2016 100.36 102.63 100.16 101.35 786,886 +1.63(+1.64%)
Feb 09, 2016 97.82 100.70 97.34 99.71 65,616 +0.95(+0.96%)
Feb 08, 2016 101.08 101.21 97.57 98.76 92,028 -3.38(-3.30%)
Feb 05, 2016 104.50 104.68 101.79 102.14 208,427 -2.71(-2.59%)
Feb 04, 2016 104.16 105.30 103.60 104.85 66,008 +0.41(+0.39%)
Feb 03, 2016 106.18 106.18 102.62 104.44 120,176 -1.22(-1.15%)
Feb 02, 2016 106.58 106.64 105.40 105.66 38,084 -1.88(-1.75%)
Feb 01, 2016 106.16 107.98 106.14 107.54 49,780 +0.87(+0.81%)
Jan 29, 2016 103.51 106.69 103.51 106.68 128,864 +3.41(+3.30%)
Jan 28, 2016 106.50 106.71 102.91 103.27 57,970 -2.36(-2.23%)
Jan 27, 2016 106.89 107.39 105.03 105.62 44,111 -1.36(-1.28%)
Jan 26, 2016 106.16 107.22 105.24 106.99 68,490 +1.10(+1.04%)
Jan 25, 2016 106.74 107.20 105.76 105.89 67,808 -1.31(-1.22%)
Jan 22, 2016 106.82 107.66 106.19 107.20 141,378 +1.59(+1.50%)
Jan 21, 2016 106.17 107.57 105.05 105.62 89,428 -0.46(-0.43%)
Jan 20, 2016 104.16 106.97 101.74 106.08 288,735 +0.55(+0.52%)
Jan 19, 2016 106.42 107.31 104.68 105.52 380,672 +0.11(+0.11%)
Jan 15, 2016 104.53 105.41 105.41 105.41 630,902 -1.66(-1.55%)
Jan 14, 2016 105.87 107.72 105.01 107.07 103,549 +1.52(+1.44%)
Jan 13, 2016 109.36 109.76 104.76 105.55 103,754 -3.99(-3.65%)
Jan 12, 2016 109.41 111.28 108.03 109.55 60,895 +0.83(+0.76%)
Jan 11, 2016 110.22 110.65 107.89 108.72 94,429 -0.66(-0.61%)
Jan 08, 2016 111.04 111.56 109.21 109.38 66,809 -1.27(-1.15%)
Jan 07, 2016 111.58 112.21 110.33 110.65 140,380 -2.55(-2.25%)
Jan 06, 2016 112.98 114.28 112.39 113.20 102,115 -1.31(-1.14%)
Jan 05, 2016 114.19 115.32 114.12 114.51 84,405 +0.58(+0.51%)
Jan 04, 2016 112.96 113.93 112.37 113.92 107,284 -0.75(-0.65%)
Dec 31, 2015 115.33 114.67 114.67 114.67 43,375 -0.97(-0.84%)
Dec 30, 2015 116.39 116.78 115.47 115.64 51,971 -0.89(-0.77%)
Dec 29, 2015 115.70 116.72 115.62 116.53 68,106 +1.36(+1.19%)
Dec 28, 2015 115.27 115.35 114.39 115.17 50,196 -0.51(-0.44%)
Dec 24, 2015 115.83 115.68 115.68 115.68 16,699 -0.28(-0.24%)
Dec 23, 2015 114.81 116.03 114.81 115.96 61,359 +1.66(+1.45%)
Dec 22, 2015 114.59 114.86 113.30 114.30 110,394 +0.03(+0.02%)
Dec 21, 2015 113.10 114.28 112.82 114.28 51,885 +1.83(+1.63%)
Dec 18, 2015 113.22 113.53 112.42 112.44 77,629 -1.01(-0.89%)
Dec 17, 2015 113.46 114.43 113.25 113.45 73,437 +0.17(+0.15%)
Dec 16, 2015 113.19 113.88 112.03 113.29 335,953 +0.68(+0.61%)
Dec 15, 2015 112.03 113.11 111.94 112.61 91,603 +1.39(+1.25%)
Dec 14, 2015 112.16 112.61 109.85 111.22 273,666 -1.01(-0.90%)
Dec 11, 2015 112.18 113.30 111.96 112.22 69,046 -1.18(-1.04%)
Dec 10, 2015 112.39 113.95 112.18 113.40 35,033 +1.07(+0.95%)
Dec 09, 2015 112.49 114.04 112.03 112.33 91,553 -0.59(-0.52%)
Dec 08, 2015 112.20 113.23 111.69 112.92 102,977 +0.04(+0.03%)
Dec 07, 2015 114.25 114.38 112.46 112.88 74,003 -1.52(-1.33%)
Dec 04, 2015 112.81 114.68 112.81 114.40 58,647 +2.05(+1.83%)
Dec 03, 2015 115.81 115.81 111.96 112.35 62,126 -3.16(-2.74%)
Dec 02, 2015 116.22 117.18 115.34 115.51 56,119 -0.67(-0.58%)
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.