Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Healthcare Providers Ishares ETF (NY: IHF )

54.54 +0.09 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 249.64 253.97 249.64 253.90 9,949 +4.86(+1.95%)
Nov 29, 2023 251.93 253.71 248.55 249.04 28,225 -4.67(-1.84%)
Nov 28, 2023 254.75 255.08 253.71 253.71 6,114 -0.95(-0.37%)
Nov 27, 2023 255.27 256.39 254.59 254.66 8,686 -1.71(-0.67%)
Nov 24, 2023 255.02 256.37 255.02 256.37 9,235 +1.03(+0.41%)
Nov 22, 2023 253.77 255.66 253.77 255.34 15,953 +2.79(+1.11%)
Nov 21, 2023 251.98 253.07 251.98 252.54 5,774 +0.91(+0.36%)
Nov 20, 2023 249.89 252.30 249.89 251.63 10,583 +0.52(+0.21%)
Nov 17, 2023 252.41 252.41 250.63 251.11 11,784 +0.00(+0.00%)
Nov 16, 2023 250.47 252.30 250.25 251.11 26,204 -0.10(-0.04%)
Nov 15, 2023 251.13 252.47 249.62 251.21 39,615 +0.38(+0.15%)
Nov 14, 2023 248.50 252.21 248.50 250.83 13,021 +3.35(+1.35%)
Nov 13, 2023 246.16 248.13 245.60 247.48 25,326 +0.71(+0.29%)
Nov 10, 2023 245.95 246.87 244.15 246.77 7,438 +2.06(+0.84%)
Nov 09, 2023 247.22 247.22 244.67 244.71 14,178 -3.11(-1.26%)
Nov 08, 2023 251.06 251.06 247.47 247.82 16,715 -1.91(-0.77%)
Nov 07, 2023 248.91 250.80 248.91 249.73 7,892 +0.67(+0.27%)
Nov 06, 2023 248.12 249.61 247.92 249.06 13,549 +0.95(+0.38%)
Nov 03, 2023 248.69 248.99 246.96 248.11 22,580 +0.61(+0.25%)
Nov 02, 2023 243.87 247.50 243.86 247.50 16,230 +1.99(+0.81%)
Nov 01, 2023 243.60 245.86 243.49 245.50 59,983 -1.67(-0.68%)
Oct 31, 2023 245.47 247.58 245.47 247.18 13,416 +2.81(+1.15%)
Oct 30, 2023 243.78 245.01 242.10 244.37 21,165 +1.90(+0.78%)
Oct 27, 2023 244.66 244.66 241.93 242.47 15,611 -2.41(-0.98%)
Oct 26, 2023 245.25 246.41 244.70 244.88 17,741 -1.21(-0.49%)
Oct 25, 2023 246.41 247.60 244.95 246.09 8,289 -1.36(-0.55%)
Oct 24, 2023 246.01 248.72 246.01 247.45 17,851 +0.85(+0.34%)
Oct 23, 2023 247.78 248.79 246.15 246.60 23,324 -2.58(-1.03%)
Oct 20, 2023 251.45 251.45 249.18 249.18 5,182 -2.87(-1.14%)
Oct 19, 2023 253.49 254.28 251.21 252.05 9,921 -1.66(-0.66%)
Oct 18, 2023 255.26 256.15 253.66 253.71 11,313 -0.62(-0.24%)
Oct 17, 2023 252.23 256.40 252.23 254.33 8,377 +1.30(+0.51%)
Oct 16, 2023 251.29 254.38 251.29 253.03 23,405 +1.96(+0.78%)
Oct 13, 2023 252.30 252.30 249.99 251.07 34,578 +2.97(+1.20%)
Oct 12, 2023 250.13 250.13 247.93 248.10 40,677 -1.82(-0.73%)
Oct 11, 2023 251.72 251.72 248.25 249.93 10,386 -2.17(-0.86%)
Oct 10, 2023 250.70 252.61 250.70 252.10 10,422 +1.39(+0.56%)
Oct 09, 2023 247.84 250.73 247.84 250.70 13,271 +1.71(+0.69%)
Oct 06, 2023 245.36 249.64 245.36 249.00 11,435 +3.05(+1.24%)
Oct 05, 2023 244.07 246.20 243.84 245.94 12,676 +1.34(+0.55%)
Oct 04, 2023 243.59 244.61 242.19 244.60 34,086 +0.89(+0.37%)
Oct 03, 2023 245.90 245.90 243.33 243.71 17,117 -2.92(-1.18%)
Oct 02, 2023 245.25 246.63 244.30 246.63 5,944 +1.48(+0.61%)
Sep 29, 2023 248.88 248.88 245.09 245.15 16,331 -2.86(-1.15%)
Sep 28, 2023 248.58 249.18 247.82 248.00 12,402 +1.80(+0.73%)
Sep 27, 2023 247.81 247.81 244.69 246.20 14,083 -1.05(-0.42%)
Sep 26, 2023 249.83 249.83 247.25 247.25 13,642 -3.48(-1.39%)
Sep 25, 2023 247.30 250.73 249.91 250.73 25,795 +3.03(+1.22%)
Sep 22, 2023 247.43 248.96 247.43 247.70 18,266 -0.25(-0.10%)
Sep 21, 2023 245.94 249.40 245.94 247.95 20,255 +0.93(+0.38%)
Sep 20, 2023 246.13 248.05 245.75 247.02 10,197 +2.20(+0.90%)
Sep 19, 2023 245.09 245.09 243.53 244.81 9,776 -0.59(-0.24%)
Sep 18, 2023 245.13 245.97 244.43 245.40 18,613 -0.05(-0.02%)
Sep 15, 2023 245.43 246.77 245.02 245.45 30,356 -0.41(-0.17%)
Sep 14, 2023 247.28 247.75 245.04 245.85 17,099 +0.22(+0.09%)
Sep 13, 2023 245.07 246.68 245.07 245.64 33,418 +0.27(+0.11%)
Sep 12, 2023 245.08 246.78 244.53 245.37 11,196 -0.83(-0.34%)
Sep 11, 2023 245.69 246.78 245.69 246.20 8,791 +0.98(+0.40%)
Sep 08, 2023 246.25 246.25 244.81 245.22 50,458 -1.08(-0.44%)
Sep 07, 2023 244.17 247.03 244.17 246.30 11,423 +1.95(+0.80%)
Sep 06, 2023 245.29 245.47 244.35 244.35 10,682 -0.86(-0.35%)
Sep 05, 2023 246.07 246.40 245.20 245.21 12,308 -0.58(-0.23%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.