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 )

55.62 +0.22 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 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 31, 2009 5.721 5.838 5.715 5.751 105,777 +0.05(+0.85%)
Mar 30, 2009 5.776 5.776 5.638 5.703 555,390 -0.14(-2.38%)
Mar 26, 2009 5.699 5.846 5.681 5.841 815,496 +0.19(+3.37%)
Mar 25, 2009 5.657 5.730 5.501 5.651 762,706 +0.07(+1.17%)
Mar 24, 2009 5.539 5.686 5.534 5.585 1,174,022 -0.07(-1.27%)
Mar 23, 2009 5.537 5.657 5.534 5.657 656,422 +0.25(+4.56%)
Mar 20, 2009 5.468 5.535 5.378 5.411 556,632 -0.07(-1.31%)
Mar 19, 2009 5.640 5.640 5.453 5.482 2,506,227 -0.16(-2.75%)
Mar 18, 2009 5.543 5.707 5.543 5.638 221,296 +0.07(+1.30%)
Mar 17, 2009 5.543 5.565 5.456 5.565 194,328 +0.08(+1.42%)
Mar 16, 2009 5.595 5.624 5.487 5.487 586,418 -0.05(-0.93%)
Mar 13, 2009 5.429 5.546 5.387 5.539 0 +0.18(+3.35%)
Mar 12, 2009 5.120 5.376 5.098 5.359 331,993 +0.20(+3.94%)
Mar 11, 2009 5.240 5.307 5.140 5.156 502,024 -0.02(-0.36%)
Mar 10, 2009 4.967 5.176 4.967 5.175 523,638 +0.23(+4.58%)
Mar 09, 2009 4.933 5.062 4.916 4.948 336,949 -0.08(-1.64%)
Mar 06, 2009 5.058 5.137 4.933 5.031 0 -0.01(-0.22%)
Mar 05, 2009 5.193 5.193 5.017 5.042 470,765 -0.22(-4.10%)
Mar 04, 2009 5.233 5.334 5.119 5.258 1,615,283 +0.11(+2.15%)
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.