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 )

52.66 +0.42 (+0.80%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 9, 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 (%)
Aug 30, 2019 162.28 163.03 161.92 162.32 14,817 +1.15(+0.71%)
Aug 29, 2019 159.53 161.48 159.53 161.17 33,828 +2.68(+1.69%)
Aug 28, 2019 156.56 159.32 156.11 158.49 26,175 +1.53(+0.97%)
Aug 27, 2019 162.19 162.19 156.91 156.96 76,204 -4.31(-2.67%)
Aug 26, 2019 161.96 162.08 161.00 161.28 20,069 +0.51(+0.32%)
Aug 23, 2019 162.93 164.22 160.21 160.77 28,805 -2.72(-1.66%)
Aug 22, 2019 166.62 166.62 163.38 163.49 23,984 -2.88(-1.73%)
Aug 21, 2019 166.56 167.01 166.04 166.37 16,830 +1.00(+0.61%)
Aug 20, 2019 167.48 167.48 165.37 165.37 21,237 -2.21(-1.32%)
Aug 19, 2019 168.83 168.89 167.58 167.58 38,712 +0.22(+0.13%)
Aug 16, 2019 166.01 168.23 166.01 167.36 18,547 +1.95(+1.18%)
Aug 15, 2019 166.28 166.28 164.45 165.41 17,743 -0.27(-0.16%)
Aug 14, 2019 168.56 168.56 165.61 165.68 45,675 -4.95(-2.90%)
Aug 13, 2019 166.80 171.20 166.02 170.63 19,376 +3.30(+1.97%)
Aug 12, 2019 168.89 168.92 167.27 167.33 18,410 -2.51(-1.48%)
Aug 09, 2019 170.15 170.73 169.28 169.84 12,330 -0.22(-0.13%)
Aug 08, 2019 169.04 170.29 168.67 170.06 33,295 +1.50(+0.89%)
Aug 07, 2019 166.02 168.82 164.98 168.56 70,475 +1.81(+1.09%)
Aug 06, 2019 165.26 166.84 164.04 166.75 37,921 +2.16(+1.31%)
Aug 05, 2019 166.94 167.96 162.78 164.59 55,836 -4.56(-2.70%)
Aug 02, 2019 169.85 169.95 167.54 169.15 29,012 -0.88(-0.52%)
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.