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 )

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 (%)
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%)
Sep 01, 2023 247.70 247.76 245.50 245.79 11,284 -0.19(-0.08%)
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%)
Aug 01, 2023 260.66 261.58 258.73 259.37 12,999 -1.25(-0.48%)
Jul 31, 2023 258.48 260.62 258.04 260.62 19,314 +2.45(+0.95%)
Jul 28, 2023 259.81 259.81 256.57 258.17 19,162 -0.75(-0.29%)
Jul 27, 2023 261.37 261.37 258.56 258.93 14,990 -2.02(-0.78%)
Jul 26, 2023 262.80 263.63 260.33 260.95 13,701 -2.01(-0.77%)
Jul 25, 2023 261.73 263.29 261.56 262.96 20,679 +1.08(+0.41%)
Jul 24, 2023 262.05 262.45 261.43 261.88 5,423 -0.70(-0.27%)
Jul 21, 2023 263.54 264.02 262.59 262.59 15,407 +0.33(+0.13%)
Jul 20, 2023 262.13 263.14 260.72 262.26 24,402 +1.26(+0.48%)
Jul 19, 2023 261.56 263.96 260.65 261.00 21,457 +3.86(+1.50%)
Jul 18, 2023 254.11 258.37 254.11 257.14 28,690 +3.83(+1.51%)
Jul 17, 2023 252.93 253.62 252.12 253.31 15,549 +0.46(+0.18%)
Jul 14, 2023 250.14 253.93 250.00 252.85 35,381 +7.19(+2.92%)
Jul 13, 2023 247.09 247.52 245.61 245.67 138,831 -0.20(-0.08%)
Jul 12, 2023 250.41 250.41 245.73 245.87 194,618 -4.75(-1.90%)
Jul 11, 2023 249.60 251.12 249.49 250.62 9,623 +1.27(+0.51%)
Jul 10, 2023 246.50 249.39 246.30 249.35 12,683 +2.55(+1.03%)
Jul 07, 2023 248.58 249.19 246.66 246.80 30,788 -2.24(-0.90%)
Jul 06, 2023 249.30 250.11 248.53 249.04 14,714 -2.01(-0.80%)
Jul 05, 2023 251.42 252.40 250.50 251.06 27,798 -1.45(-0.58%)
Jul 03, 2023 252.44 253.05 251.84 252.51 9,862 -1.34(-0.53%)
Jun 30, 2023 252.75 254.71 252.67 253.84 21,503 +2.19(+0.87%)
Jun 29, 2023 250.12 252.24 250.12 251.65 20,636 +1.84(+0.73%)
Jun 28, 2023 249.76 250.50 249.16 249.81 22,031 -1.20(-0.48%)
Jun 27, 2023 249.18 251.19 248.45 251.02 14,748 +0.91(+0.37%)
Jun 26, 2023 249.30 251.25 248.60 250.10 40,571 +0.41(+0.16%)
Jun 23, 2023 249.36 251.12 249.36 249.70 19,125 -0.81(-0.32%)
Jun 22, 2023 248.98 250.84 248.98 250.51 14,837 +1.67(+0.67%)
Jun 21, 2023 246.20 249.82 245.88 248.84 46,944 +1.73(+0.70%)
Jun 20, 2023 245.21 247.70 245.04 247.12 23,247 +0.95(+0.39%)
Jun 16, 2023 248.89 249.62 245.46 246.16 29,214 -2.45(-0.99%)
Jun 15, 2023 245.48 249.97 248.61 20,501 -2.87(-1.14%)
May 08, 2023 251.25 251.68 250.56 251.48 11,364 -0.41(-0.16%)
May 05, 2023 249.81 252.95 249.81 251.89 17,310 +4.56(+1.84%)
May 04, 2023 248.96 248.96 244.86 247.33 16,659 -2.64(-1.06%)
May 03, 2023 252.74 252.74 249.58 249.96 31,259 -2.35(-0.93%)
May 02, 2023 255.82 255.82 250.80 252.32 12,248 -4.10(-1.60%)
May 01, 2023 255.22 257.77 255.22 256.42 78,800 +1.54(+0.60%)
Apr 28, 2023 253.46 255.48 253.03 254.88 17,605 +1.08(+0.43%)
Apr 27, 2023 250.88 253.97 250.75 253.80 138,741 +4.06(+1.62%)
Apr 26, 2023 252.17 252.17 248.68 249.75 21,685 -3.02(-1.20%)
Apr 25, 2023 256.65 256.65 252.64 252.77 12,149 -1.51(-0.59%)
Apr 24, 2023 252.36 254.69 251.78 254.28 42,964 +2.68(+1.07%)
Apr 21, 2023 252.59 253.67 250.39 251.60 26,018 +1.26(+0.50%)
Apr 20, 2023 250.49 250.64 249.69 250.34 16,274 -1.26(-0.50%)
Apr 19, 2023 255.13 255.13 250.45 251.60 269,265 -5.60(-2.18%)
Apr 18, 2023 257.93 257.93 256.01 257.20 23,368 +0.02(+0.01%)
Apr 17, 2023 256.84 257.48 255.82 257.19 36,278 -0.32(-0.12%)
Apr 14, 2023 261.52 261.65 256.98 257.50 21,246 -4.13(-1.58%)
Apr 13, 2023 260.29 262.75 260.29 261.63 11,143 +2.57(+0.99%)
Apr 12, 2023 261.38 261.38 258.81 259.06 18,395 -0.93(-0.36%)
Apr 11, 2023 257.38 260.37 257.38 259.99 27,955 +2.96(+1.15%)
Apr 10, 2023 254.94 257.03 254.61 257.03 30,432 +0.69(+0.27%)
Apr 06, 2023 256.60 256.98 255.67 256.33 9,636 +0.44(+0.17%)
Apr 05, 2023 251.15 256.25 251.15 255.89 21,720 +5.44(+2.17%)
Apr 04, 2023 251.94 251.94 249.85 250.45 12,292 -0.47(-0.19%)
Apr 03, 2023 248.34 251.45 247.70 250.93 30,061 +5.72(+2.33%)
Mar 31, 2023 244.18 245.92 244.18 245.20 17,560 +1.96(+0.81%)
Mar 30, 2023 243.74 243.74 240.72 243.24 31,734 +0.92(+0.38%)
Mar 29, 2023 244.25 244.25 241.25 242.32 12,101 -0.14(-0.06%)
Mar 28, 2023 245.50 246.30 241.89 242.46 29,728 -3.52(-1.43%)
Mar 27, 2023 245.51 247.97 245.06 245.98 34,635 +2.68(+1.10%)
Mar 24, 2023 238.53 243.51 238.13 243.30 18,383 +3.44(+1.44%)
Mar 23, 2023 244.26 245.16 238.70 239.86 24,225 -4.21(-1.72%)
Mar 22, 2023 248.22 249.49 244.04 244.07 28,452 -3.68(-1.49%)
Mar 21, 2023 246.48 248.03 245.73 247.75 22,125 +3.11(+1.27%)
Mar 20, 2023 241.55 245.50 241.55 244.64 25,836 +2.97(+1.23%)
Mar 17, 2023 243.75 243.75 241.04 241.67 17,503 -3.40(-1.39%)
Mar 16, 2023 241.06 245.39 240.07 245.07 17,119 +4.16(+1.73%)
Mar 15, 2023 238.75 240.99 238.15 240.91 22,131 -0.71(-0.30%)
Mar 14, 2023 242.45 243.02 239.71 241.62 23,540 +1.45(+0.60%)
Mar 13, 2023 238.67 243.02 238.67 240.18 33,823 -0.27(-0.11%)
Mar 10, 2023 243.33 244.12 239.65 240.44 94,542 -3.00(-1.23%)
Mar 09, 2023 248.99 249.13 242.92 243.44 312,875 -4.93(-1.98%)
Mar 08, 2023 248.89 249.66 247.50 248.37 146,677 -1.38(-0.55%)
Mar 07, 2023 253.68 253.68 249.12 249.75 25,756 -3.94(-1.55%)
Mar 06, 2023 254.78 255.62 253.37 253.69 19,522 -0.97(-0.38%)
Mar 03, 2023 253.13 254.66 251.96 254.66 46,921 +2.34(+0.93%)
Mar 02, 2023 251.38 253.21 250.59 252.32 32,927 +0.27(+0.11%)
Mar 01, 2023 251.78 252.45 250.57 252.06 25,224 -1.07(-0.42%)
Feb 28, 2023 255.86 255.86 252.37 253.13 32,358 -3.38(-1.32%)
Feb 27, 2023 258.25 259.20 255.88 256.51 22,941 -0.39(-0.15%)
Feb 24, 2023 258.33 258.48 256.58 256.90 15,772 -3.40(-1.31%)
Feb 23, 2023 260.12 260.81 257.88 260.30 15,174 +0.22(+0.08%)
Feb 22, 2023 260.28 261.25 259.59 260.08 16,904 +0.20(+0.08%)
Feb 21, 2023 263.77 264.80 259.83 259.88 17,378 -5.32(-2.01%)
Feb 17, 2023 263.05 265.40 263.05 265.20 17,125 +1.93(+0.73%)
Feb 16, 2023 261.26 265.51 261.26 263.27 20,654 +0.46(+0.17%)
Feb 15, 2023 260.66 263.08 260.24 262.81 19,008 +0.89(+0.34%)
Feb 14, 2023 262.14 264.51 261.04 261.92 38,860 -1.21(-0.46%)
Feb 13, 2023 261.45 263.54 261.45 263.13 12,699 +1.32(+0.50%)
Feb 10, 2023 259.75 262.49 259.75 261.82 32,560 +2.11(+0.81%)
Feb 09, 2023 261.74 261.98 259.42 259.71 17,401 -0.36(-0.14%)
Feb 08, 2023 257.99 260.95 257.99 260.06 17,403 +2.72(+1.06%)
Feb 07, 2023 255.19 257.89 253.72 257.34 44,421 +1.83(+0.72%)
Feb 06, 2023 256.85 257.70 255.14 255.51 26,713 -1.88(-0.73%)
Feb 03, 2023 260.07 261.50 256.99 257.39 30,720 -2.96(-1.14%)
Feb 02, 2023 264.17 264.17 258.76 260.35 124,426 -5.01(-1.89%)
Feb 01, 2023 263.91 266.77 262.76 265.36 28,896 +0.68(+0.26%)
Jan 31, 2023 260.68 264.75 260.68 264.68 46,388 +6.01(+2.32%)
Jan 30, 2023 259.44 262.04 258.61 258.67 53,818 -1.40(-0.54%)
Jan 27, 2023 260.79 260.99 258.36 260.07 64,921 -0.99(-0.38%)
Jan 26, 2023 260.38 261.08 258.95 261.06 72,860 +1.57(+0.61%)
Jan 25, 2023 257.37 259.57 256.32 259.49 16,551 +1.40(+0.54%)
Jan 24, 2023 259.98 260.29 257.62 258.08 22,272 -1.94(-0.75%)
Jan 23, 2023 259.66 261.47 258.50 260.02 28,307 +0.76(+0.29%)
Jan 20, 2023 259.24 259.26 256.93 259.26 12,059 +1.25(+0.48%)
Jan 19, 2023 255.80 258.81 255.79 258.01 21,952 +1.33(+0.52%)
Jan 18, 2023 260.96 261.62 256.59 256.69 39,212 -3.33(-1.28%)
Jan 17, 2023 260.70 261.63 259.81 260.01 44,999 -0.61(-0.24%)
Jan 13, 2023 257.76 262.97 257.76 260.63 30,640 +0.93(+0.36%)
Jan 12, 2023 259.43 260.64 256.93 259.70 23,342 +0.44(+0.17%)
Jan 11, 2023 257.12 259.36 257.12 259.25 35,502 +2.95(+1.15%)
Jan 10, 2023 256.00 256.53 254.40 256.30 34,694 +0.44(+0.17%)
Jan 09, 2023 258.53 259.72 255.54 255.87 26,687 -0.77(-0.30%)
Jan 06, 2023 256.05 257.12 253.88 256.64 47,276 +1.98(+0.78%)
Jan 05, 2023 257.99 257.99 254.25 254.66 41,421 -4.61(-1.78%)
Jan 04, 2023 263.06 263.06 257.80 259.27 38,842 -2.17(-0.83%)
Jan 03, 2023 264.80 264.95 258.75 261.44 90,436 -3.54(-1.34%)
Dec 30, 2022 263.80 264.98 262.71 264.98 49,219 -0.15(-0.06%)
Dec 29, 2022 264.22 266.03 263.69 265.13 24,807 +2.42(+0.92%)
Dec 28, 2022 264.90 265.96 262.31 262.72 277,559 -1.57(-0.59%)
Dec 27, 2022 265.70 265.70 263.55 264.29 220,756 -0.77(-0.29%)
Dec 23, 2022 264.30 265.14 263.48 265.05 17,247 +0.01(+0.00%)
Dec 22, 2022 264.79 265.04 262.07 265.04 16,543 -0.90(-0.34%)
Dec 21, 2022 263.25 266.25 263.25 265.94 46,080 +3.42(+1.30%)
Dec 20, 2022 262.31 264.16 262.31 262.52 15,632 -0.53(-0.20%)
Dec 19, 2022 263.95 264.74 262.44 263.05 34,809 -1.06(-0.40%)
Dec 16, 2022 263.82 264.72 260.81 264.11 35,106 -2.53(-0.95%)
Dec 15, 2022 269.78 269.78 266.04 266.64 27,728 -6.03(-2.21%)
Dec 14, 2022 273.36 274.39 270.41 272.68 24,609 +0.36(+0.13%)
Dec 13, 2022 279.51 279.51 271.06 272.32 31,632 -2.75(-1.00%)
Dec 12, 2022 272.21 275.08 271.46 275.07 51,592 +3.15(+1.16%)
Dec 09, 2022 274.36 274.58 271.92 271.92 38,677 -2.92(-1.06%)
Dec 08, 2022 274.54 276.64 273.77 274.84 30,847 +1.24(+0.45%)
Dec 07, 2022 271.64 274.63 271.64 273.60 55,289 +1.44(+0.53%)
Dec 06, 2022 273.15 274.14 270.60 272.16 90,385 -0.86(-0.31%)
Dec 05, 2022 273.39 274.21 271.52 273.02 41,662 -1.41(-0.51%)
Dec 02, 2022 271.88 275.08 271.51 274.43 20,274 +0.70(+0.26%)
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.