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 )

51.65 +0.21 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
Apr 29, 2022 267.25 268.32 261.49 261.58 59,663 -7.73(-2.87%)
Apr 28, 2022 268.59 270.29 263.15 269.31 72,798 +1.07(+0.40%)
Apr 27, 2022 269.09 272.19 266.21 268.24 960,773 -0.90(-0.33%)
Apr 26, 2022 272.97 273.33 269.09 269.13 93,120 -5.84(-2.12%)
Apr 25, 2022 271.63 275.51 269.20 274.97 38,757 +2.12(+0.78%)
Apr 22, 2022 283.44 283.44 272.57 272.85 91,006 -13.72(-4.79%)
Apr 21, 2022 292.60 292.60 285.79 286.57 36,488 -4.63(-1.59%)
Apr 20, 2022 288.99 292.45 287.32 291.20 70,470 +5.12(+1.79%)
Apr 19, 2022 283.50 286.84 282.79 286.08 39,853 +3.72(+1.32%)
Apr 18, 2022 285.49 286.24 281.50 282.36 87,782 -3.13(-1.10%)
Apr 14, 2022 286.83 290.24 285.38 285.49 230,239 -1.02(-0.36%)
Apr 13, 2022 284.81 286.74 283.91 286.51 29,768 +2.03(+0.71%)
Apr 12, 2022 285.39 287.00 283.27 284.49 19,073 -0.26(-0.09%)
Apr 11, 2022 288.37 288.37 284.34 284.75 46,204 -4.53(-1.57%)
Apr 08, 2022 286.87 290.80 286.78 289.28 47,153 +2.87(+1.00%)
Apr 07, 2022 281.77 287.15 281.77 286.41 134,080 +3.88(+1.37%)
Apr 06, 2022 277.34 282.82 277.34 282.53 26,095 +4.03(+1.45%)
Apr 05, 2022 278.23 281.75 277.76 278.50 54,352 -0.16(-0.06%)
Apr 04, 2022 281.36 281.36 277.01 278.66 20,510 -2.73(-0.97%)
Apr 01, 2022 279.89 281.82 279.24 281.39 34,541 +2.97(+1.07%)
Mar 31, 2022 281.67 282.88 278.33 278.41 40,382 -5.02(-1.77%)
Mar 30, 2022 283.36 283.72 281.67 283.43 204,148 +0.22(+0.08%)
Mar 29, 2022 283.94 283.94 281.34 283.22 73,550 +1.03(+0.37%)
Mar 28, 2022 280.78 282.26 279.87 282.18 27,642 +1.48(+0.53%)
Mar 25, 2022 280.46 280.81 278.50 280.71 16,285 +0.53(+0.19%)
Mar 24, 2022 277.19 280.26 276.33 280.18 21,156 +4.38(+1.59%)
Mar 23, 2022 277.31 277.72 275.74 275.80 74,163 -4.08(-1.46%)
Mar 22, 2022 279.08 280.98 279.08 279.88 12,621 +1.13(+0.41%)
Mar 21, 2022 280.77 282.10 277.38 278.75 23,395 -1.44(-0.52%)
Mar 18, 2022 279.40 280.85 278.43 280.19 29,264 +0.25(+0.09%)
Mar 17, 2022 275.24 280.10 275.24 279.94 37,803 +4.56(+1.66%)
Mar 16, 2022 273.36 275.48 271.30 275.38 32,571 +3.41(+1.25%)
Mar 15, 2022 267.95 272.53 267.67 271.97 31,636 +6.51(+2.45%)
Mar 14, 2022 269.11 269.28 264.59 265.46 26,956 -2.14(-0.80%)
Mar 11, 2022 272.36 273.61 267.23 267.59 10,838 -3.97(-1.46%)
Mar 10, 2022 267.47 271.96 266.42 271.56 20,500 +0.71(+0.26%)
Mar 09, 2022 269.19 272.33 268.41 270.86 25,218 +6.20(+2.34%)
Mar 08, 2022 267.56 269.48 264.66 264.66 16,547 -3.86(-1.44%)
Mar 07, 2022 274.41 274.41 268.51 268.52 50,799 -6.33(-2.30%)
Mar 04, 2022 269.44 274.99 268.08 274.85 22,631 +2.51(+0.92%)
Mar 03, 2022 273.45 273.75 270.24 272.33 13,890 -0.35(-0.13%)
Mar 02, 2022 269.79 274.02 269.79 272.68 23,446 +4.16(+1.55%)
Mar 01, 2022 267.27 268.83 264.66 268.53 34,181 -0.34(-0.13%)
Feb 28, 2022 265.15 268.87 264.80 268.87 13,664 +0.03(+0.01%)
Feb 25, 2022 263.05 268.89 264.92 268.84 23,690 +8.94(+3.44%)
Feb 24, 2022 252.09 260.28 251.42 259.90 22,803 +1.89(+0.73%)
Feb 23, 2022 261.31 262.47 257.86 258.01 69,473 -1.87(-0.72%)
Feb 22, 2022 260.32 262.05 258.26 259.88 12,608 -2.01(-0.77%)
Feb 18, 2022 261.89 0 -2.50(-0.95%)
Feb 17, 2022 269.23 269.23 263.91 264.40 9,048 -5.89(-2.18%)
Feb 16, 2022 266.78 270.77 266.78 270.29 14,212 +2.29(+0.85%)
Feb 15, 2022 266.06 268.16 266.06 268.00 13,465 +4.01(+1.52%)
Feb 14, 2022 266.01 267.40 262.33 263.99 29,313 -2.64(-0.99%)
Feb 11, 2022 270.00 272.79 266.36 266.63 17,376 -4.05(-1.50%)
Feb 10, 2022 269.79 275.54 269.05 270.68 15,006 -3.23(-1.18%)
Feb 09, 2022 272.55 274.95 272.40 273.91 32,354 +1.41(+0.52%)
Feb 08, 2022 265.55 272.56 265.55 272.51 25,792 +6.33(+2.38%)
Feb 07, 2022 267.44 268.18 265.46 266.18 41,431 -0.04(-0.01%)
Feb 04, 2022 265.02 268.30 262.79 266.22 14,590 -0.94(-0.35%)
Feb 03, 2022 268.72 267.16 56,307 +1.14(+0.43%)
Feb 02, 2022 262.58 266.94 262.58 266.02 32,510 +4.22(+1.61%)
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.