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 31, 2003 2.584 2.587 2.514 2.514 112,077 -0.10(-3.65%)
Mar 28, 2003 2.567 2.623 2.553 2.609 100,549 +0.04(+1.70%)
Mar 27, 2003 2.506 2.570 2.483 2.565 160,751 +0.03(+1.11%)
Mar 26, 2003 2.506 2.537 2.444 2.537 281,155 +0.03(+1.06%)
Mar 25, 2003 2.467 2.531 2.467 2.511 49,954 +0.06(+2.42%)
Mar 24, 2003 2.542 2.547 2.451 2.451 65,325 -0.11(-4.38%)
Mar 21, 2003 2.503 2.572 2.480 2.564 99,909 +0.06(+2.43%)
Mar 20, 2003 2.451 2.562 2.433 2.503 98,628 +0.04(+1.58%)
Mar 19, 2003 2.372 2.481 2.334 2.464 158,830 +0.09(+3.88%)
Mar 18, 2003 2.350 2.372 2.331 2.372 105,673 +0.00(+0.00%)
Mar 17, 2003 2.280 2.372 2.267 2.372 243,368 +0.08(+3.62%)
Mar 14, 2003 2.303 2.303 2.278 2.289 36,505 -0.03(-1.28%)
Mar 13, 2003 2.280 2.319 2.256 2.319 387,468 +0.05(+2.41%)
Mar 12, 2003 2.292 2.292 2.264 2.264 109,515 -0.03(-1.23%)
Mar 11, 2003 2.328 2.334 2.270 2.292 94,785 -0.03(-1.48%)
Mar 10, 2003 2.356 2.356 2.314 2.327 176,122 -0.05(-1.91%)
Mar 07, 2003 2.373 2.414 2.372 2.372 125,527 -0.05(-2.06%)
Mar 06, 2003 2.492 2.492 2.414 2.422 536,051 -0.07(-2.82%)
Mar 05, 2003 2.459 2.498 2.459 2.492 238,245 +0.03(+1.33%)
Mar 04, 2003 2.506 2.506 2.451 2.459 476,490 -0.07(-2.78%)
Mar 03, 2003 2.522 2.559 2.522 2.529 18,572 +0.02(+0.62%)
Feb 28, 2003 2.522 2.569 2.475 2.514 625,714 -0.05(-1.83%)
Feb 27, 2003 2.500 2.561 2.498 2.561 181,245 +0.08(+3.08%)
Feb 26, 2003 2.537 2.537 2.444 2.484 235,043 -0.07(-2.69%)
Feb 25, 2003 2.459 2.554 2.459 2.553 256,177 +0.09(+3.81%)
Feb 24, 2003 2.498 2.514 2.459 2.459 144,099 -0.04(-1.69%)
Feb 21, 2003 2.500 2.529 2.498 2.501 96,707 +0.00(+0.06%)
Feb 20, 2003 2.489 2.514 2.489 2.500 56,359 +0.01(+0.44%)
Feb 19, 2003 2.483 2.508 2.459 2.489 365,053 +0.01(+0.31%)
Feb 18, 2003 2.459 2.481 2.455 2.481 384,266 +0.01(+0.25%)
Feb 14, 2003 2.451 2.484 2.451 2.475 157,549 +0.02(+0.83%)
Feb 13, 2003 2.465 2.465 2.436 2.455 187,009 -0.00(-0.19%)
Feb 12, 2003 2.490 2.490 2.451 2.459 242,728 -0.02(-0.76%)
Feb 11, 2003 2.498 2.498 2.462 2.478 298,447 -0.02(-0.87%)
Feb 10, 2003 2.455 2.500 2.455 2.500 101,830 +0.05(+1.97%)
Feb 07, 2003 2.498 2.517 2.451 2.451 922,239 -0.05(-1.88%)
Feb 06, 2003 2.498 2.517 2.498 2.498 906,869 -0.01(-0.37%)
Feb 05, 2003 2.561 2.600 2.498 2.508 239,526 -0.05(-2.01%)
Feb 04, 2003 2.483 2.573 2.483 2.559 264,503 +0.07(+2.82%)
Feb 03, 2003 2.498 2.498 2.483 2.489 65,965 -0.02(-0.69%)
Jan 31, 2003 2.497 2.512 2.475 2.506 343,918 +0.01(+0.44%)
Jan 30, 2003 2.505 2.508 2.484 2.495 79,415 -0.01(-0.25%)
Jan 29, 2003 2.490 2.517 2.484 2.501 108,235 +0.00(+0.12%)
Jan 28, 2003 2.506 2.522 2.498 2.498 133,852 -0.01(-0.25%)
Jan 27, 2003 2.514 2.534 2.490 2.505 397,075 -0.02(-0.87%)
Jan 24, 2003 2.594 2.594 2.526 2.526 176,122 -0.07(-2.76%)
Jan 23, 2003 2.545 2.603 2.545 2.598 40,988 +0.05(+2.09%)
Jan 22, 2003 2.578 2.600 2.545 2.545 127,448 -0.04(-1.51%)
Jan 21, 2003 2.584 2.600 2.545 2.584 183,807 -0.01(-0.54%)
Jan 17, 2003 2.623 2.647 2.598 2.598 71,089 -0.02(-0.83%)
Jan 16, 2003 2.592 2.654 2.561 2.620 384,266 +0.02(+0.78%)
Jan 15, 2003 2.490 2.631 2.459 2.600 559,748 +0.13(+5.11%)
Jan 14, 2003 2.478 2.490 2.451 2.473 871,644 -0.01(-0.25%)
Jan 13, 2003 2.505 2.512 2.436 2.480 817,207 -0.01(-0.56%)
Jan 10, 2003 2.506 2.553 2.484 2.494 114,639 -0.00(-0.19%)
Jan 09, 2003 2.503 2.545 2.494 2.498 144,740 +0.00(+0.00%)
Jan 08, 2003 2.506 2.529 2.498 2.498 153,066 -0.01(-0.31%)
Jan 07, 2003 2.537 2.569 2.494 2.506 265,143 -0.03(-1.17%)
Jan 06, 2003 2.503 2.536 2.495 2.536 184,447 +0.03(+1.37%)
Jan 03, 2003 2.495 2.514 2.461 2.501 195,335 +0.00(+0.12%)
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.