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 Medical Devices Ishares ETF (NY: IHI )

55.61 -0.46 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
Oct 31, 2002 2.233 2.405 2.209 2.358 730,077 +0.12(+5.59%)
Oct 30, 2002 2.099 2.245 2.099 2.233 2,568,079 +0.13(+6.40%)
Oct 29, 2002 2.106 2.120 2.092 2.099 1,226,401 -0.02(-1.03%)
Oct 28, 2002 2.000 2.131 1.992 2.120 1,014,423 +0.13(+6.43%)
Oct 25, 2002 1.996 1.997 1.964 1.992 2,769,170 -0.04(-1.85%)
Oct 24, 2002 1.999 2.092 1.999 2.030 337,500 -0.02(-1.22%)
Oct 23, 2002 2.036 2.071 2.014 2.055 131,285 +0.02(+0.92%)
Oct 22, 2002 2.033 2.049 2.017 2.036 192,125 +0.00(+0.15%)
Oct 21, 2002 2.028 2.061 2.024 2.033 336,219 +0.00(+0.23%)
Oct 18, 2002 2.061 2.080 2.005 2.028 274,099 -0.05(-2.33%)
Oct 17, 2002 2.139 2.147 2.075 2.077 292,030 +0.02(+0.76%)
Oct 16, 2002 2.044 2.074 1.992 2.061 544,355 +0.00(+0.08%)
Oct 15, 2002 2.046 2.108 2.022 2.060 1,096,396 +0.08(+4.27%)
Oct 14, 2002 1.928 2.005 1.919 1.975 427,159 +0.06(+3.27%)
Oct 11, 2002 1.955 1.978 1.902 1.913 942,055 -0.03(-1.37%)
Oct 10, 2002 1.999 2.000 1.928 1.939 1,118,171 -0.06(-2.97%)
Oct 09, 2002 2.071 2.072 1.999 1.999 477,111 -0.09(-4.19%)
Oct 08, 2002 2.108 2.108 2.030 2.086 809,489 -0.01(-0.37%)
Oct 07, 2002 2.155 2.160 2.086 2.094 835,746 -0.08(-3.53%)
Oct 04, 2002 2.008 2.170 2.000 2.170 1,225,761 +0.08(+4.04%)
Oct 03, 2002 3.524 2.208 1.796 2.086 10,318,427 -1.44(-40.78%)
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.