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 )

55.53 +0.18 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Dec 29, 2023 54.06 54.25 53.80 53.94 785,041 -0.15(-0.28%)
Dec 28, 2023 53.94 54.32 53.94 54.09 645,918 +0.09(+0.17%)
Dec 27, 2023 53.86 54.01 53.72 54.00 978,593 +0.08(+0.15%)
Dec 26, 2023 53.62 54.11 53.56 53.92 1,483,480 +0.30(+0.56%)
Dec 22, 2023 53.77 53.89 53.36 53.62 1,206,602 +0.11(+0.21%)
Dec 21, 2023 52.80 53.58 52.74 53.51 1,369,742 +1.04(+1.98%)
Dec 20, 2023 53.17 53.30 52.47 52.47 1,392,406 -0.88(-1.65%)
Dec 19, 2023 52.94 53.37 52.89 53.35 949,397 +0.44(+0.83%)
Dec 18, 2023 52.72 53.14 52.58 52.91 1,994,258 +0.22(+0.42%)
Dec 15, 2023 53.03 53.10 52.52 52.70 1,425,363 -0.58(-1.09%)
Dec 14, 2023 53.03 53.67 53.03 53.27 2,293,784 +0.63(+1.19%)
Dec 13, 2023 51.49 52.67 51.37 52.65 1,221,769 +1.09(+2.11%)
Dec 12, 2023 51.13 51.70 50.79 51.56 1,222,558 +0.57(+1.12%)
Dec 11, 2023 50.49 51.07 50.42 50.99 1,000,838 +0.46(+0.91%)
Dec 08, 2023 50.51 50.67 50.38 50.53 1,030,232 +0.03(+0.06%)
Dec 07, 2023 50.41 50.55 50.22 50.50 1,087,037 +0.15(+0.30%)
Dec 06, 2023 50.39 50.59 50.09 50.35 902,864 +0.12(+0.24%)
Dec 05, 2023 50.45 50.49 49.94 50.23 1,439,022 -0.45(-0.89%)
Dec 04, 2023 50.50 50.99 50.44 50.68 1,339,641 +0.05(+0.10%)
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.