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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Healthcare Providers Ishares ETF (NY: IHF )

54.74 +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 29, 2008 9.616 9.776 9.616 9.624 63,337 -0.06(-0.64%)
Aug 28, 2008 9.583 9.692 9.583 9.687 95,775 +0.11(+1.18%)
Aug 27, 2008 9.554 9.622 9.447 9.574 229,315 +0.04(+0.47%)
Aug 26, 2008 9.466 9.607 9.445 9.529 242,776 +0.03(+0.35%)
Aug 25, 2008 9.611 9.630 9.468 9.496 244,921 -0.27(-2.72%)
Aug 22, 2008 9.724 9.788 9.706 9.761 295,065 +0.09(+0.95%)
Aug 21, 2008 9.556 9.685 9.553 9.669 72,410 +0.06(+0.67%)
Aug 20, 2008 9.763 9.766 9.548 9.605 397,876 -0.12(-1.27%)
Aug 19, 2008 9.872 9.872 9.630 9.728 293,073 -0.14(-1.38%)
Aug 18, 2008 10.03 10.26 9.825 9.865 295,234 -0.17(-1.66%)
Aug 15, 2008 9.938 10.05 9.938 10.03 0 +0.15(+1.52%)
Aug 14, 2008 9.790 9.924 9.745 9.881 462,419 +0.07(+0.71%)
Aug 13, 2008 9.825 9.839 9.728 9.811 283,066 -0.03(-0.28%)
Aug 12, 2008 9.942 9.979 9.828 9.839 386,514 -0.08(-0.79%)
Aug 11, 2008 9.883 10.00 9.770 9.917 156,772 +0.07(+0.67%)
Aug 08, 2008 9.581 9.876 9.581 9.850 80,518 +0.31(+3.27%)
Aug 07, 2008 9.597 9.616 9.503 9.539 167,718 -0.02(-0.24%)
Aug 06, 2008 9.577 9.581 9.500 9.562 647,267 -0.04(-0.37%)
Aug 05, 2008 9.418 9.599 9.392 9.597 222,839 +0.20(+2.09%)
Aug 04, 2008 9.246 9.463 9.246 9.400 192,602 +0.16(+1.74%)
Aug 01, 2008 9.279 9.283 9.114 9.239 188,682 -0.01(-0.08%)
Jul 31, 2008 9.121 9.353 9.121 9.246 1,646,948 +0.16(+1.74%)
Jul 30, 2008 9.059 9.148 8.975 9.088 633,945 +0.04(+0.48%)
Jul 29, 2008 9.045 9.077 8.956 9.045 453,592 +0.06(+0.62%)
Jul 28, 2008 9.071 9.162 8.981 8.989 733,118 -0.12(-1.37%)
Jul 25, 2008 9.088 9.149 9.055 9.114 452,442 +0.09(+1.04%)
Jul 24, 2008 9.139 9.139 9.018 9.020 166,784 -0.12(-1.34%)
Jul 23, 2008 9.104 9.159 9.020 9.143 1,292,344 +0.31(+3.48%)
Jul 22, 2008 8.562 8.876 8.562 8.835 784,570 +0.35(+4.09%)
Jul 21, 2008 8.537 8.539 8.465 8.488 148,571 -0.04(-0.41%)
Jul 18, 2008 8.508 8.577 8.467 8.523 153,493 +0.01(+0.09%)
Jul 17, 2008 8.360 8.523 8.357 8.515 165,845 +0.15(+1.84%)
Jul 16, 2008 8.284 8.381 8.284 8.362 96,853 +0.02(+0.28%)
Jul 15, 2008 8.243 8.378 8.171 8.338 63,136 -0.03(-0.37%)
Jul 14, 2008 8.410 8.412 8.351 8.369 49,824 -0.02(-0.19%)
Jul 11, 2008 8.404 8.428 8.270 8.385 346,834 -0.15(-1.78%)
Jul 10, 2008 8.593 8.593 8.420 8.537 192,951 -0.05(-0.61%)
Jul 09, 2008 8.638 8.717 8.576 8.590 448,665 -0.00(-0.05%)
Jul 08, 2008 8.362 8.593 8.362 8.593 180,666 +0.18(+2.08%)
Jul 07, 2008 8.428 8.506 8.299 8.418 586,409 +0.02(+0.21%)
Jul 04, 2008 8.632 8.632 8.338 8.401 143,393 +0.00(+0.00%)
Jul 03, 2008 8.632 8.632 8.338 8.401 143,393 -0.23(-2.69%)
Jul 02, 2008 8.757 8.818 8.632 8.632 55,757 -0.03(-0.38%)
Jul 01, 2008 8.671 8.726 8.590 8.666 40,490 -0.07(-0.83%)
Jun 30, 2008 8.761 8.884 8.738 8.738 214,977 -0.04(-0.44%)
Jun 27, 2008 8.805 8.855 8.775 8.777 145,815 +0.01(+0.09%)
Jun 26, 2008 8.938 8.942 8.769 8.769 376,517 -0.12(-1.34%)
Jun 25, 2008 8.788 8.962 8.788 8.888 259,845 +0.11(+1.27%)
Jun 24, 2008 8.771 8.856 8.765 8.777 194,701 -0.05(-0.55%)
Jun 23, 2008 8.886 8.909 8.819 8.825 129,409 -0.03(-0.37%)
Jun 20, 2008 8.915 8.995 8.836 8.858 180,312 -0.14(-1.54%)
Jun 19, 2008 8.880 9.046 8.847 8.997 2,415,882 -0.26(-2.82%)
Jun 18, 2008 9.349 9.357 9.256 9.258 507,497 -0.11(-1.14%)
Jun 17, 2008 9.521 9.521 9.365 9.365 169,904 -0.09(-0.99%)
Jun 16, 2008 9.747 9.747 9.404 9.459 52,339 -0.09(-0.98%)
Jun 13, 2008 9.439 9.592 9.425 9.552 32,936 +0.10(+1.03%)
Jun 12, 2008 9.470 9.548 9.441 9.455 692,058 +0.00(+0.04%)
Jun 11, 2008 9.556 9.570 9.437 9.451 1,144,424 -0.17(-1.76%)
Jun 10, 2008 9.646 9.681 9.612 9.620 77,690 -0.07(-0.70%)
Jun 09, 2008 9.768 9.768 9.657 9.689 281,614 -0.11(-1.09%)
Jun 06, 2008 9.983 9.983 9.796 9.796 590,145 -0.25(-2.50%)
Jun 05, 2008 9.917 10.05 9.880 10.05 223,978 +0.16(+1.58%)
Jun 04, 2008 9.804 9.932 9.804 9.891 361,671 +0.06(+0.60%)
Jun 03, 2008 9.864 9.878 9.772 9.832 661,416 +0.01(+0.09%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.