Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

57.33 -0.20 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2008 7.080 7.080 6.868 6.988 196,036 +0.00(+0.06%)
Dec 30, 2008 6.792 6.999 6.792 6.984 1,366,443 +0.27(+3.96%)
Dec 29, 2008 6.804 6.804 6.653 6.718 459,309 -0.08(-1.24%)
Dec 26, 2008 6.716 6.818 6.714 6.802 158,314 +0.12(+1.78%)
Dec 24, 2008 6.724 6.724 6.683 6.683 16,213 -0.02(-0.23%)
Dec 23, 2008 6.734 6.818 6.673 6.698 193,140 +0.02(+0.35%)
Dec 22, 2008 6.870 6.870 6.605 6.675 111,348 -0.20(-2.96%)
Dec 19, 2008 6.722 6.900 6.722 6.878 274,170 +0.21(+3.08%)
Dec 18, 2008 6.485 6.757 6.485 6.673 372,222 +0.17(+2.58%)
Dec 17, 2008 6.532 6.599 6.421 6.505 315,708 -0.05(-0.72%)
Dec 16, 2008 6.335 6.573 6.328 6.552 291,642 +0.29(+4.55%)
Dec 15, 2008 6.348 6.348 6.239 6.266 95,084 -0.01(-0.22%)
Dec 12, 2008 6.141 6.280 6.118 6.280 169,795 +0.01(+0.22%)
Dec 11, 2008 6.151 6.481 6.151 6.266 191,570 +0.07(+1.10%)
Dec 10, 2008 6.218 6.274 6.120 6.198 168,772 +0.09(+1.44%)
Dec 09, 2008 6.204 6.407 6.055 6.110 186,837 -0.14(-2.25%)
Dec 08, 2008 6.216 6.302 6.190 6.251 408,270 +0.13(+2.04%)
Dec 05, 2008 5.799 6.135 5.664 6.126 178,580 +0.34(+5.81%)
Dec 04, 2008 5.969 5.977 5.776 5.789 43,226 -0.13(-2.24%)
Dec 03, 2008 5.739 5.934 5.700 5.922 164,167 +0.18(+3.17%)
Dec 02, 2008 5.739 5.799 5.614 5.741 223,469 +0.05(+0.86%)
Dec 01, 2008 6.018 6.040 5.682 5.692 334,239 -0.44(-7.14%)
Nov 28, 2008 6.108 6.148 6.081 6.130 28,241 +0.14(+2.28%)
Nov 26, 2008 5.774 6.063 5.731 5.993 314,368 +0.12(+2.06%)
Nov 25, 2008 5.639 5.879 5.639 5.872 103,300 +0.17(+3.02%)
Nov 24, 2008 5.741 5.784 5.401 5.700 160,376 +0.37(+6.97%)
Nov 21, 2008 5.131 5.361 4.865 5.328 267,238 +0.14(+2.67%)
Nov 20, 2008 5.590 5.616 5.139 5.189 184,054 -0.47(-8.29%)
Nov 19, 2008 6.020 6.116 5.659 5.659 113,430 -0.39(-6.40%)
Nov 18, 2008 5.973 6.118 5.862 6.046 93,810 -0.01(-0.16%)
Nov 17, 2008 6.090 6.245 6.055 6.055 88,954 -0.15(-2.49%)
Nov 14, 2008 6.371 6.466 6.210 6.210 71,938 -0.13(-2.09%)
Nov 13, 2008 6.079 6.342 5.844 6.342 173,893 +0.27(+4.37%)
Nov 12, 2008 6.227 6.233 6.077 6.077 57,920 -0.26(-4.10%)
Nov 11, 2008 6.352 6.388 6.255 6.337 94,628 -0.17(-2.61%)
Nov 10, 2008 6.874 7.006 6.474 6.507 31,617 -0.12(-1.86%)
Nov 07, 2008 6.538 6.677 6.519 6.630 76,005 +0.04(+0.59%)
Nov 06, 2008 6.773 6.784 6.540 6.591 435,447 -0.18(-2.71%)
Nov 05, 2008 6.747 7.033 6.747 6.775 135,194 -0.01(-0.12%)
Nov 04, 2008 7.277 7.277 6.720 6.782 383,181 -0.15(-2.23%)
Nov 03, 2008 6.845 6.970 6.845 6.937 87,404 +0.13(+1.87%)
Oct 31, 2008 6.646 6.878 6.429 6.810 56,671 +0.22(+3.35%)
Oct 30, 2008 6.462 6.593 6.378 6.589 432,444 +0.16(+2.46%)
Oct 29, 2008 6.311 6.573 6.243 6.431 186,919 -0.02(-0.33%)
Oct 28, 2008 6.274 6.452 5.967 6.452 742,894 +0.36(+5.90%)
Oct 27, 2008 6.515 6.515 6.092 6.092 305,783 -0.53(-7.97%)
Oct 24, 2008 6.370 6.716 6.370 6.620 453,692 -0.15(-2.17%)
Oct 23, 2008 6.886 7.024 6.515 6.767 298,344 -0.15(-2.15%)
Oct 22, 2008 7.054 7.109 6.810 6.915 874,272 -0.55(-7.38%)
Oct 21, 2008 7.560 7.680 7.459 7.467 1,153,441 -0.04(-0.60%)
Oct 20, 2008 7.343 7.511 7.279 7.511 73,191 +0.23(+3.22%)
Oct 17, 2008 7.005 7.476 7.005 7.277 1,070,554 +0.07(+0.95%)
Oct 16, 2008 7.183 7.208 6.732 7.208 613,449 +0.14(+1.96%)
Oct 15, 2008 7.656 7.656 7.070 7.070 166,920 -0.63(-8.22%)
Oct 14, 2008 8.110 8.110 7.525 7.703 336,219 +0.16(+2.18%)
Oct 13, 2008 6.511 7.539 6.511 7.539 529,186 +0.97(+14.83%)
Oct 10, 2008 5.676 6.734 5.676 6.565 560,630 -0.16(-2.44%)
Oct 09, 2008 7.134 7.310 6.677 6.730 508,803 -0.58(-7.94%)
Oct 08, 2008 7.150 7.596 7.150 7.310 187,681 -0.16(-2.20%)
Oct 07, 2008 7.627 7.971 7.474 7.474 282,474 -0.40(-5.09%)
Oct 06, 2008 8.168 8.244 7.615 7.875 855,480 -0.49(-5.84%)
Oct 03, 2008 8.649 8.649 8.356 8.364 279,696 -0.15(-1.80%)
Oct 02, 2008 8.706 8.706 8.483 8.517 81,157 -0.21(-2.46%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.