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 )

51.92 -0.18 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 31, 2023 252.31 252.31 245.96 245.97 10,840 -5.65(-2.24%)
Aug 30, 2023 251.16 253.30 251.16 251.62 12,472 +0.33(+0.13%)
Aug 29, 2023 249.53 251.35 249.09 251.29 14,456 +1.52(+0.61%)
Aug 28, 2023 249.43 250.46 249.21 249.78 11,927 +1.26(+0.51%)
Aug 25, 2023 248.60 249.68 247.16 248.51 9,328 +0.31(+0.12%)
Aug 24, 2023 249.33 250.61 248.21 248.21 8,038 -1.43(-0.57%)
Aug 23, 2023 250.24 250.24 249.13 249.64 8,936 -0.44(-0.17%)
Aug 22, 2023 251.17 251.66 250.07 250.07 14,428 -1.42(-0.56%)
Aug 21, 2023 249.82 251.95 249.82 251.49 16,431 +1.17(+0.47%)
Aug 18, 2023 248.10 251.12 248.10 250.32 17,203 +1.81(+0.73%)
Aug 17, 2023 251.19 251.55 248.00 248.51 41,817 -5.81(-2.28%)
Aug 16, 2023 255.77 257.30 254.19 254.32 23,964 -1.94(-0.76%)
Aug 15, 2023 257.35 257.99 255.91 256.26 16,837 -2.36(-0.91%)
Aug 14, 2023 257.72 258.89 257.42 258.63 12,167 +0.24(+0.09%)
Aug 11, 2023 256.31 258.88 256.31 258.39 10,670 +1.54(+0.60%)
Aug 10, 2023 258.21 259.30 256.24 256.85 6,780 +0.16(+0.06%)
Aug 09, 2023 258.30 258.30 256.52 256.69 15,961 -1.94(-0.75%)
Aug 08, 2023 257.77 258.99 256.79 258.63 21,865 -2.20(-0.84%)
Aug 07, 2023 258.83 261.31 258.83 260.83 18,309 +3.09(+1.20%)
Aug 04, 2023 259.28 260.05 257.40 257.74 12,076 -0.80(-0.31%)
Aug 03, 2023 259.74 259.74 257.77 258.55 10,702 -2.04(-0.78%)
Aug 02, 2023 260.17 261.78 259.80 260.59 36,673 +1.22(+0.47%)
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.