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 UNCHANGED
Streaming Delayed 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 (%)
Mar 29, 2002 4.589 4.589 4.489 4.497 195,968 +0.00(+0.00%)
Mar 28, 2002 4.589 4.589 4.489 4.497 195,968 -0.09(-2.01%)
Mar 27, 2002 4.553 4.645 4.549 4.589 427,159 +0.08(+1.84%)
Mar 26, 2002 4.352 4.528 4.352 4.506 614,161 +0.17(+3.93%)
Mar 25, 2002 4.396 4.452 4.333 4.336 352,870 -0.04(-1.00%)
Mar 22, 2002 4.450 4.491 4.380 4.380 504,009 -0.07(-1.61%)
Mar 21, 2002 4.268 4.488 4.268 4.452 1,151,472 +0.18(+4.32%)
Mar 20, 2002 4.325 4.341 4.222 4.268 652,586 -0.08(-1.87%)
Mar 19, 2002 4.375 4.446 4.333 4.349 227,989 -0.02(-0.57%)
Mar 18, 2002 4.371 4.388 4.349 4.374 273,458 +0.02(+0.43%)
Mar 15, 2002 4.294 4.403 4.289 4.355 788,995 -0.02(-0.39%)
Mar 14, 2002 4.216 4.427 4.191 4.372 977,919 +0.16(+3.70%)
Mar 13, 2002 4.218 4.293 4.205 4.216 591,106 -0.00(-0.04%)
Mar 12, 2002 4.052 4.232 4.052 4.218 715,347 +0.18(+4.49%)
Mar 11, 2002 4.232 4.244 4.036 4.036 543,075 -0.18(-4.26%)
Mar 08, 2002 4.099 4.216 4.083 4.216 168,430 +0.16(+3.85%)
Mar 07, 2002 4.022 4.060 4.021 4.060 675,001 +0.05(+1.33%)
Mar 06, 2002 3.904 4.021 3.865 4.007 674,360 +0.08(+2.15%)
Mar 05, 2002 4.060 4.075 3.888 3.922 256,167 -0.12(-2.97%)
Mar 04, 2002 3.754 4.060 3.752 4.043 463,022 +0.20(+5.07%)
Mar 01, 2002 3.812 3.847 3.712 3.847 713,426 +0.00(+0.12%)
Feb 28, 2002 3.863 3.951 3.777 3.843 525,143 -0.02(-0.57%)
Feb 27, 2002 4.193 4.193 3.716 3.865 1,732,973 -0.35(-8.23%)
Feb 26, 2002 4.294 4.310 4.130 4.211 562,287 -0.08(-1.93%)
Feb 25, 2002 4.396 4.411 4.247 4.294 113,994 -0.08(-1.86%)
Feb 22, 2002 4.286 4.380 4.278 4.375 209,416 +0.10(+2.45%)
Feb 21, 2002 4.299 4.371 4.247 4.271 176,115 -0.04(-0.94%)
Feb 20, 2002 4.317 4.324 4.013 4.311 236,314 -0.01(-0.14%)
Feb 19, 2002 4.369 4.375 4.308 4.317 105,028 -0.05(-1.21%)
Feb 18, 2002 4.286 4.528 4.286 4.371 359,274 +0.00(+0.00%)
Feb 15, 2002 4.286 4.528 4.286 4.371 359,274 +0.08(+1.78%)
Feb 14, 2002 4.477 4.528 4.263 4.294 172,913 -0.15(-3.41%)
Feb 13, 2002 4.291 4.471 4.291 4.446 384,251 +0.16(+3.72%)
Feb 12, 2002 4.286 4.338 4.286 4.286 170,351 +0.00(+0.00%)
Feb 11, 2002 4.271 4.349 4.266 4.286 122,319 +0.04(+1.03%)
Feb 08, 2002 4.075 4.243 4.044 4.243 155,621 +0.16(+3.86%)
Feb 07, 2002 4.083 4.213 4.083 4.085 101,826 +0.02(+0.42%)
Feb 06, 2002 4.169 4.169 4.033 4.068 140,892 -0.10(-2.47%)
Feb 05, 2002 4.130 4.232 4.130 4.171 154,981 +0.03(+0.75%)
Feb 04, 2002 4.177 4.216 4.125 4.139 184,440 -0.02(-0.53%)
Feb 01, 2002 4.300 4.300 4.161 4.161 320,209 -0.16(-3.69%)
Jan 31, 2002 4.124 4.321 4.104 4.321 249,122 +0.18(+4.38%)
Jan 30, 2002 3.990 4.152 3.985 4.139 122,960 +0.16(+3.96%)
Jan 29, 2002 4.029 4.029 3.857 3.982 290,750 -0.07(-1.62%)
Jan 28, 2002 3.951 4.060 3.951 4.047 158,823 +0.12(+3.02%)
Jan 25, 2002 3.843 3.941 3.843 3.929 515,537 +0.07(+1.82%)
Jan 24, 2002 3.768 3.877 3.768 3.858 591,106 +0.07(+1.98%)
Jan 23, 2002 3.872 3.872 3.783 3.783 694,854 -0.10(-2.61%)
Jan 22, 2002 3.951 3.990 3.885 3.885 197,248 -0.06(-1.62%)
Jan 21, 2002 4.036 4.036 3.941 3.949 191,485 +0.00(+0.00%)
Jan 18, 2002 4.036 4.036 3.941 3.949 190,204 -0.05(-1.21%)
Jan 17, 2002 3.990 4.018 3.982 3.997 167,149 +0.02(+0.39%)
Jan 16, 2002 4.021 4.041 3.982 3.982 288,188 -0.07(-1.73%)
Jan 15, 2002 4.075 4.099 4.044 4.052 176,115 -0.04(-0.95%)
Jan 14, 2002 4.129 4.138 4.060 4.091 896,586 -0.04(-0.91%)
Jan 11, 2002 4.125 4.214 4.111 4.129 251,684 +0.02(+0.46%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.