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 )

52.51 +0.54 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Jul 31, 2020 199.90 200.57 196.39 198.77 37,620 -2.50(-1.24%)
Jul 30, 2020 198.97 201.45 197.40 201.27 12,893 +0.29(+0.15%)
Jul 29, 2020 196.55 201.87 196.55 200.98 26,017 +5.60(+2.87%)
Jul 28, 2020 196.34 197.12 195.23 195.37 12,725 -0.88(-0.45%)
Jul 27, 2020 196.74 197.56 195.38 196.25 22,631 -0.73(-0.37%)
Jul 24, 2020 198.47 198.47 196.41 196.98 32,378 -1.53(-0.77%)
Jul 23, 2020 198.34 200.66 197.62 198.50 21,011 +0.12(+0.06%)
Jul 22, 2020 196.74 198.39 196.71 198.39 24,530 +1.92(+0.98%)
Jul 21, 2020 195.48 196.93 195.17 196.47 23,262 +1.91(+0.98%)
Jul 20, 2020 196.06 196.97 193.69 194.57 13,940 -1.70(-0.87%)
Jul 17, 2020 196.53 196.99 196.00 196.27 13,465 +0.70(+0.36%)
Jul 16, 2020 194.35 196.52 193.92 195.57 18,177 +0.57(+0.29%)
Jul 15, 2020 192.55 195.73 191.46 194.99 35,222 +2.69(+1.40%)
Jul 14, 2020 187.41 192.38 187.13 192.31 120,060 +4.40(+2.34%)
Jul 13, 2020 188.10 192.24 187.48 187.91 29,702 +1.06(+0.57%)
Jul 10, 2020 185.34 187.11 184.60 186.85 28,575 +1.00(+0.54%)
Jul 09, 2020 188.94 188.94 183.58 185.86 26,637 -3.53(-1.86%)
Jul 08, 2020 189.66 190.51 187.65 189.39 23,536 +0.08(+0.04%)
Jul 07, 2020 191.09 192.67 189.19 189.31 25,602 -3.59(-1.86%)
Jul 06, 2020 192.95 193.15 191.53 192.90 35,791 +2.44(+1.28%)
Jul 02, 2020 191.50 193.02 190.11 190.46 21,688 +1.05(+0.55%)
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.