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 )

58.13 -1.08 (-1.82%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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, 2008 7.151 7.402 7.151 7.335 388,269 +0.14(+1.88%)
Oct 30, 2008 7.084 7.200 7.028 7.200 846,004 +0.31(+4.54%)
Oct 29, 2008 6.843 7.110 6.734 6.887 695,441 +0.12(+1.71%)
Oct 28, 2008 6.642 6.778 6.347 6.772 457,390 +0.33(+5.06%)
Oct 27, 2008 6.607 6.707 6.445 6.446 229,368 -0.35(-5.14%)
Oct 24, 2008 6.407 6.869 6.235 6.795 633,337 -0.21(-3.06%)
Oct 23, 2008 7.362 7.362 6.755 7.009 715,547 -0.23(-3.15%)
Oct 22, 2008 7.486 7.486 7.144 7.237 623,850 -0.37(-4.82%)
Oct 21, 2008 7.792 7.792 7.594 7.603 2,019,434 -0.20(-2.51%)
Oct 20, 2008 7.620 7.810 7.525 7.799 473,004 +0.23(+3.06%)
Oct 17, 2008 7.380 7.792 7.367 7.568 820,031 -0.05(-0.70%)
Oct 16, 2008 7.421 7.628 6.977 7.621 617,926 +0.20(+2.70%)
Oct 15, 2008 7.901 7.901 7.421 7.421 897,865 -0.58(-7.21%)
Oct 14, 2008 8.549 8.951 7.871 7.998 1,404,794 -0.04(-0.50%)
Oct 13, 2008 7.843 8.038 7.512 8.038 873,649 +0.86(+11.97%)
Oct 10, 2008 5.696 7.379 6.550 7.179 1,310,535 -0.24(-3.27%)
Oct 09, 2008 7.887 8.072 7.405 7.421 1,076,288 -0.53(-6.67%)
Oct 08, 2008 7.862 8.224 7.805 7.952 1,246,409 -0.23(-2.79%)
Oct 07, 2008 8.319 8.539 8.179 8.179 423,404 -0.22(-2.63%)
Oct 06, 2008 8.627 8.704 8.102 8.401 2,373,121 -0.49(-5.49%)
Oct 03, 2008 8.954 9.265 8.887 8.889 1,329,719 -0.12(-1.31%)
Oct 02, 2008 9.213 9.232 8.991 9.007 454,042 -0.22(-2.42%)
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.