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 (%)
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 -2.51(-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 +1.40(+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%)
Feb 01, 2022 263.76 263.76 260.23 261.81 41,224 -1.48(-0.56%)
Jan 31, 2022 260.03 263.34 263.29 34,961 +2.73(+1.05%)
Jan 28, 2022 256.04 260.44 254.13 260.56 15,375 +4.52(+1.77%)
Jan 27, 2022 256.84 258.83 254.50 256.04 20,974 +0.21(+0.08%)
Jan 26, 2022 258.56 260.01 254.04 255.83 26,077 -1.28(-0.50%)
Jan 25, 2022 258.01 258.57 253.39 257.11 47,604 -4.84(-1.85%)
Jan 24, 2022 256.01 262.17 251.51 261.95 67,989 +3.72(+1.44%)
Jan 21, 2022 261.14 262.22 257.99 258.23 24,980 -3.26(-1.25%)
Jan 20, 2022 265.01 266.94 261.16 261.49 14,117 +0.23(+0.09%)
Jan 19, 2022 265.17 266.89 261.06 261.26 13,138 -1.54(-0.59%)
Jan 18, 2022 266.73 266.73 262.52 262.81 16,354 -6.56(-2.43%)
Jan 14, 2022 269.36 0 +0.58(+0.22%)
Jan 13, 2022 271.05 271.05 268.11 268.78 27,374 -2.16(-0.80%)
Jan 12, 2022 273.31 273.31 269.73 270.94 27,350 -2.11(-0.77%)
Jan 11, 2022 268.53 273.35 268.53 273.06 17,468 +4.04(+1.50%)
Jan 10, 2022 264.96 269.19 263.13 269.02 56,676 +3.00(+1.13%)
Jan 07, 2022 268.91 268.91 265.44 266.02 47,247 -2.36(-0.88%)
Jan 06, 2022 275.14 276.37 267.91 268.38 61,787 -10.16(-3.65%)
Jan 05, 2022 282.04 283.77 278.54 278.54 16,527 -2.88(-1.02%)
Jan 04, 2022 285.91 285.91 280.67 281.42 18,867 -4.50(-1.57%)
Jan 03, 2022 285.53 285.92 282.03 285.92 48,426 +0.67(+0.23%)
Dec 31, 2021 286.01 287.33 285.20 285.25 7,900 -1.37(-0.48%)
Dec 30, 2021 286.52 288.29 286.52 286.62 9,914 +0.62(+0.22%)
Dec 29, 2021 284.88 286.15 284.88 286.00 10,945 +1.02(+0.36%)
Dec 28, 2021 284.56 286.35 284.56 284.98 14,632 +0.99(+0.35%)
Dec 27, 2021 282.75 283.99 282.69 283.99 30,408 +1.53(+0.54%)
Dec 23, 2021 281.38 283.32 281.38 282.45 9,070 +1.54(+0.55%)
Dec 22, 2021 277.22 281.09 277.22 280.91 8,848 +2.90(+1.04%)
Dec 21, 2021 276.84 278.24 275.29 278.01 11,100 +2.95(+1.07%)
Dec 20, 2021 275.02 275.20 271.22 275.06 11,528 -2.95(-1.06%)
Dec 17, 2021 276.90 279.77 275.15 278.01 12,489 +0.68(+0.24%)
Dec 16, 2021 279.15 280.05 277.26 277.33 12,438 -1.34(-0.48%)
Dec 15, 2021 272.96 278.68 272.94 278.68 9,823 +5.75(+2.11%)
Dec 14, 2021 272.24 273.75 272.24 272.93 7,880 +0.91(+0.34%)
Dec 13, 2021 271.88 272.50 271.20 272.02 10,366 +0.24(+0.09%)
Dec 10, 2021 269.41 271.78 269.41 271.78 8,735 +3.49(+1.30%)
Dec 09, 2021 267.67 268.88 267.67 268.29 10,025 +0.75(+0.28%)
Dec 08, 2021 265.21 267.66 265.00 267.54 14,311 +2.50(+0.94%)
Dec 07, 2021 263.41 265.51 263.41 265.04 8,133 +4.08(+1.56%)
Dec 06, 2021 258.09 261.57 258.08 260.96 39,099 +5.23(+2.04%)
Dec 03, 2021 258.07 258.07 254.18 255.74 10,011 -0.98(-0.38%)
Dec 02, 2021 253.39 257.51 252.27 256.72 6,715 +3.17(+1.25%)
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.