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 )

51.69 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 29, 2020 194.93 196.45 191.86 194.49 40,124 -0.84(-0.43%)
May 28, 2020 195.63 198.48 194.91 195.34 147,541 +0.68(+0.35%)
May 27, 2020 192.48 194.84 187.53 194.66 410,270 +4.12(+2.16%)
May 26, 2020 192.11 192.75 190.18 190.54 145,636 +2.12(+1.12%)
May 22, 2020 189.25 189.25 186.96 188.42 36,009 -0.16(-0.08%)
May 21, 2020 186.89 189.35 186.62 188.57 21,571 +1.01(+0.54%)
May 20, 2020 189.22 190.15 187.11 187.56 23,229 -0.03(-0.02%)
May 19, 2020 187.45 189.70 186.79 187.59 17,548 -0.48(-0.25%)
May 18, 2020 189.26 191.36 187.85 188.07 45,334 +2.70(+1.46%)
May 15, 2020 181.04 186.10 181.04 185.37 29,013 +3.34(+1.84%)
May 14, 2020 176.80 182.23 175.91 182.02 60,135 +3.03(+1.69%)
May 13, 2020 183.14 183.14 177.18 178.99 97,498 -4.39(-2.40%)
May 12, 2020 187.43 187.46 183.34 183.38 31,771 -2.56(-1.37%)
May 11, 2020 183.86 186.95 183.39 185.94 225,845 +1.31(+0.71%)
May 08, 2020 182.87 184.98 182.09 184.63 36,832 +4.53(+2.51%)
May 07, 2020 182.72 182.93 179.85 180.10 23,139 -0.48(-0.26%)
May 06, 2020 185.42 185.55 180.51 180.57 25,040 -2.85(-1.55%)
May 05, 2020 181.39 185.37 181.33 183.42 34,822 +3.76(+2.09%)
May 04, 2020 177.69 179.91 177.22 179.66 42,692 +0.30(+0.17%)
May 01, 2020 181.01 182.01 177.16 179.36 41,461 -5.35(-2.89%)
Apr 30, 2020 185.46 187.59 183.85 184.71 56,324 -2.78(-1.48%)
Apr 29, 2020 188.27 189.54 184.55 187.49 61,948 +2.62(+1.42%)
Apr 28, 2020 191.29 191.38 184.08 184.86 76,338 -3.63(-1.92%)
Apr 27, 2020 186.44 188.99 186.12 188.49 81,357 +4.99(+2.72%)
Apr 24, 2020 181.76 184.19 180.16 183.50 20,679 +3.03(+1.68%)
Apr 23, 2020 178.18 181.81 178.18 180.47 39,794 +3.12(+1.76%)
Apr 22, 2020 177.57 179.76 177.09 177.35 37,634 +3.22(+1.85%)
Apr 21, 2020 176.27 178.47 173.67 174.13 41,154 -6.15(-3.41%)
Apr 20, 2020 181.10 183.66 179.89 180.28 34,762 -3.66(-1.99%)
Apr 17, 2020 187.81 187.81 181.66 183.94 98,973 +0.95(+0.52%)
Apr 16, 2020 177.60 183.52 176.56 182.98 157,827 +6.06(+3.42%)
Apr 15, 2020 173.60 177.60 173.11 176.93 154,007 +0.50(+0.29%)
Apr 14, 2020 174.12 176.93 173.82 176.42 66,643 +5.95(+3.49%)
Apr 13, 2020 172.98 172.98 168.22 170.47 60,971 -2.51(-1.45%)
Apr 09, 2020 173.96 175.51 171.56 172.98 117,389 +1.06(+0.62%)
Apr 08, 2020 163.32 172.94 162.11 171.92 99,901 +10.73(+6.66%)
Apr 07, 2020 165.26 167.17 160.33 161.19 71,158 +1.23(+0.77%)
Apr 06, 2020 155.10 160.63 154.74 159.97 54,615 +11.12(+7.47%)
Apr 03, 2020 153.37 153.37 147.01 148.85 51,338 -4.73(-3.08%)
Apr 02, 2020 152.91 156.24 149.06 153.58 52,629 -0.82(-0.53%)
Apr 01, 2020 156.19 157.08 152.95 154.40 131,038 -7.64(-4.71%)
Mar 31, 2020 163.60 163.78 160.28 162.04 86,009 -1.56(-0.96%)
Mar 30, 2020 158.32 164.05 157.72 163.60 55,035 +6.40(+4.07%)
Mar 27, 2020 157.65 160.59 155.34 157.21 84,364 -5.98(-3.66%)
Mar 26, 2020 152.17 163.48 152.17 163.19 83,758 +12.98(+8.64%)
Mar 25, 2020 145.40 157.02 141.64 150.21 104,941 +6.07(+4.21%)
Mar 24, 2020 140.14 144.42 138.07 144.14 119,480 +11.23(+8.45%)
Mar 23, 2020 136.78 136.90 130.47 132.90 273,121 -4.36(-3.17%)
Mar 20, 2020 146.64 149.75 136.82 137.26 94,533 -7.47(-5.16%)
Mar 19, 2020 138.89 146.30 136.48 144.73 51,063 +3.13(+2.21%)
Mar 18, 2020 141.87 145.29 130.62 141.59 117,081 -9.88(-6.52%)
Mar 17, 2020 147.96 153.41 143.55 151.47 102,672 +6.29(+4.34%)
Mar 16, 2020 159.42 159.42 144.18 145.17 120,216 -25.79(-15.09%)
Mar 13, 2020 166.19 171.14 155.45 170.97 137,006 +13.32(+8.45%)
Mar 12, 2020 162.00 166.56 156.85 157.65 128,967 -16.71(-9.59%)
Mar 11, 2020 176.93 179.47 171.49 174.36 326,920 -6.88(-3.79%)
Mar 10, 2020 180.89 181.32 173.56 181.24 65,722 +5.97(+3.41%)
Mar 09, 2020 172.22 179.91 169.75 175.26 104,994 -10.11(-5.45%)
Mar 06, 2020 182.59 185.98 180.71 185.37 67,008 -2.35(-1.25%)
Mar 05, 2020 187.84 191.75 185.77 187.72 70,910 -5.00(-2.60%)
Mar 04, 2020 189.71 193.22 188.65 192.72 739,642 +15.69(+8.87%)
Mar 03, 2020 184.46 188.03 175.61 177.03 100,118 -6.74(-3.67%)
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.