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 )

57.33 -0.20 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2009 6.039 6.229 6.039 6.085 376,831 +0.15(+2.55%)
Mar 30, 2009 5.870 5.973 5.815 5.933 254,304 -0.26(-4.27%)
Mar 26, 2009 5.987 6.214 5.987 6.198 2,030,144 +0.16(+2.72%)
Mar 25, 2009 5.899 6.090 5.899 6.034 342,374 +0.11(+1.81%)
Mar 24, 2009 6.110 6.110 5.924 5.927 497,241 -0.19(-3.16%)
Mar 23, 2009 5.920 6.120 5.918 6.120 330,003 +0.30(+5.10%)
Mar 20, 2009 5.905 5.981 5.764 5.823 806,181 -0.10(-1.65%)
Mar 19, 2009 6.073 6.112 5.860 5.920 1,021,582 -0.16(-2.67%)
Mar 18, 2009 5.926 6.259 5.926 6.083 591,726 +0.07(+1.11%)
Mar 17, 2009 5.940 6.016 5.803 6.016 527,641 +0.14(+2.43%)
Mar 16, 2009 6.102 6.102 5.874 5.874 1,242,673 -0.09(-1.57%)
Mar 13, 2009 5.860 6.018 5.797 5.967 0 +0.21(+3.60%)
Mar 12, 2009 5.504 5.791 5.401 5.760 681,147 +0.33(+6.16%)
Mar 11, 2009 5.592 5.688 5.412 5.426 297,142 -0.14(-2.53%)
Mar 10, 2009 5.268 5.567 5.268 5.567 713,906 +0.34(+6.47%)
Mar 09, 2009 5.195 5.389 5.180 5.229 539,234 -0.10(-1.83%)
Mar 06, 2009 5.225 5.338 5.189 5.326 0 +0.07(+1.34%)
Mar 05, 2009 5.471 5.471 5.248 5.256 865,892 -0.31(-5.58%)
Mar 04, 2009 5.469 5.678 5.427 5.567 994,753 +0.19(+3.56%)
Mar 02, 2009 5.737 5.745 5.358 5.375 2,144,250 -0.51(-8.73%)
Feb 27, 2009 5.913 6.126 5.883 5.889 0 -0.16(-2.62%)
Feb 26, 2009 6.673 6.673 6.018 6.047 1,053,512 -0.61(-9.13%)
Feb 25, 2009 6.827 6.829 6.585 6.655 536,205 -0.22(-3.16%)
Feb 24, 2009 6.734 6.900 6.728 6.872 552,797 +0.20(+2.96%)
Feb 23, 2009 7.156 7.160 6.601 6.675 1,498,932 -0.49(-6.82%)
Feb 20, 2009 7.089 7.225 7.031 7.164 260,638 -0.06(-0.87%)
Feb 19, 2009 7.244 7.365 7.226 7.226 539,362 +0.01(+0.16%)
Feb 18, 2009 7.365 7.365 7.132 7.214 732,401 -0.04(-0.51%)
Feb 17, 2009 7.420 7.420 7.134 7.252 191,247 -0.20(-2.68%)
Feb 13, 2009 7.570 7.570 7.441 7.451 239,191 -0.05(-0.73%)
Feb 12, 2009 7.320 7.511 7.207 7.506 236,786 +0.11(+1.45%)
Feb 11, 2009 7.316 7.406 7.253 7.398 251,572 +0.09(+1.18%)
Feb 10, 2009 7.533 7.566 7.278 7.312 307,840 -0.27(-3.51%)
Feb 09, 2009 7.588 7.621 7.467 7.578 485,397 +0.02(+0.21%)
Feb 06, 2009 7.570 7.617 7.480 7.562 834,361 +0.08(+1.09%)
Feb 05, 2009 7.267 7.502 7.267 7.480 1,540,526 +0.22(+2.96%)
Feb 04, 2009 7.410 7.424 7.212 7.265 348,099 -0.11(-1.48%)
Feb 03, 2009 7.228 7.422 7.134 7.375 431,503 +0.20(+2.75%)
Feb 02, 2009 6.904 7.212 6.904 7.177 190,383 +0.22(+3.12%)
Jan 30, 2009 7.084 7.132 6.939 6.960 0 -0.16(-2.20%)
Jan 29, 2009 7.476 7.476 7.107 7.117 174,108 -0.21(-2.92%)
Jan 28, 2009 7.377 7.410 7.164 7.331 343,725 +0.24(+3.44%)
Jan 27, 2009 6.902 7.111 6.896 7.087 497,338 +0.24(+3.45%)
Jan 26, 2009 6.904 6.960 6.786 6.851 872,215 +0.10(+1.48%)
Jan 23, 2009 6.532 6.818 6.493 6.751 405,630 +0.05(+0.73%)
Jan 22, 2009 6.419 6.726 6.419 6.702 548,955 +0.13(+1.96%)
Jan 21, 2009 6.403 6.579 6.352 6.573 701,458 +0.23(+3.57%)
Jan 20, 2009 6.665 6.665 6.341 6.347 311,871 -0.34(-5.14%)
Jan 16, 2009 6.657 6.694 6.591 6.691 134,504 +0.15(+2.30%)
Jan 15, 2009 6.497 6.587 6.333 6.540 256,489 +0.03(+0.39%)
Jan 14, 2009 6.558 6.563 6.441 6.515 170,798 -0.17(-2.60%)
Jan 13, 2009 6.663 6.798 6.573 6.689 141,595 -0.05(-0.81%)
Jan 12, 2009 6.880 6.880 6.698 6.743 176,625 -0.17(-2.40%)
Jan 09, 2009 7.021 7.021 6.796 6.909 158,442 -0.14(-2.02%)
Jan 08, 2009 6.950 7.067 6.909 7.052 45,912 +0.06(+0.89%)
Jan 07, 2009 7.019 7.113 6.968 6.990 137,400 -0.12(-1.65%)
Jan 06, 2009 7.134 7.167 6.995 7.107 417,101 -0.02(-0.27%)
Jan 05, 2009 7.111 7.130 6.966 7.126 152,815 +0.02(+0.22%)
Jan 02, 2009 6.929 7.142 6.911 7.111 0 +0.12(+1.76%)
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.