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 28, 2024 58.52 58.72 58.70 58.59 654,607 +0.08(+0.14%)
Mar 27, 2024 57.87 58.53 57.84 58.51 1,254,536 +1.08(+1.88%)
Mar 26, 2024 57.24 57.56 57.05 57.43 1,126,548 +0.46(+0.81%)
Mar 25, 2024 57.19 57.39 56.88 56.97 1,013,710 -0.13(-0.23%)
Mar 22, 2024 57.28 57.39 56.82 57.10 570,719 -0.22(-0.38%)
Mar 21, 2024 57.42 57.73 57.30 57.32 881,444 +0.18(+0.32%)
Mar 20, 2024 57.44 57.51 56.68 57.14 2,433,878 -0.32(-0.56%)
Mar 19, 2024 57.16 57.54 56.94 57.46 1,208,192 +0.31(+0.54%)
Mar 18, 2024 57.43 57.51 57.09 57.15 705,113 +0.08(+0.14%)
Mar 15, 2024 56.95 57.11 56.49 57.07 1,414,438 -0.38(-0.66%)
Mar 14, 2024 57.77 57.90 57.07 57.45 1,033,420 -0.41(-0.71%)
Mar 13, 2024 58.23 58.39 57.73 57.86 1,677,117 -0.50(-0.86%)
Mar 12, 2024 57.93 58.55 57.69 58.36 4,520,462 +0.32(+0.55%)
Mar 11, 2024 58.41 58.72 57.79 58.04 716,874 -0.55(-0.94%)
Mar 08, 2024 58.71 59.11 58.54 58.59 769,848 -0.06(-0.10%)
Mar 07, 2024 58.41 58.91 58.32 58.65 1,051,221 +0.81(+1.40%)
Mar 06, 2024 57.31 57.98 57.30 57.84 1,664,199 +0.76(+1.33%)
Mar 05, 2024 58.03 58.12 56.93 57.08 950,080 -0.82(-1.42%)
Mar 04, 2024 57.28 58.04 57.28 57.90 1,032,016 +0.51(+0.89%)
Mar 01, 2024 56.77 57.55 56.44 57.39 909,219 +0.57(+1.00%)
Feb 29, 2024 57.28 57.35 56.70 56.82 784,655 -0.35(-0.61%)
Feb 28, 2024 57.31 57.40 56.99 57.17 853,967 -0.29(-0.50%)
Feb 27, 2024 57.31 57.53 57.07 57.46 743,827 +0.14(+0.24%)
Feb 26, 2024 57.89 58.00 57.28 57.32 1,742,807 -0.66(-1.14%)
Feb 23, 2024 57.80 58.17 57.60 57.98 918,496 +0.09(+0.16%)
Feb 22, 2024 57.45 57.96 57.25 57.89 1,251,508 +0.54(+0.94%)
Feb 21, 2024 56.99 57.39 56.69 57.35 618,517 +0.23(+0.40%)
Feb 20, 2024 56.93 57.27 56.63 57.12 1,853,971 +0.34(+0.60%)
Feb 16, 2024 56.63 57.39 56.58 56.78 1,194,449 -0.06(-0.11%)
Feb 15, 2024 56.47 56.95 56.39 56.84 700,674 +0.58(+1.03%)
Feb 14, 2024 56.15 56.31 55.90 56.26 691,411 +0.23(+0.41%)
Feb 13, 2024 56.16 56.51 55.66 56.03 1,174,636 -0.77(-1.35%)
Feb 12, 2024 56.51 56.81 56.32 56.80 953,478 +0.11(+0.19%)
Feb 09, 2024 56.91 56.97 56.42 56.69 690,928 -0.21(-0.37%)
Feb 08, 2024 56.91 56.94 56.45 56.90 1,067,329 -0.33(-0.58%)
Feb 07, 2024 57.50 57.61 57.01 57.23 1,187,412 -0.14(-0.24%)
Feb 06, 2024 56.48 57.43 56.39 57.37 1,005,260 +1.10(+1.95%)
Feb 05, 2024 56.24 56.75 56.21 56.27 1,325,063 -0.06(-0.11%)
Feb 02, 2024 56.27 56.62 55.86 56.33 1,188,889 -0.21(-0.37%)
Feb 01, 2024 55.84 56.59 55.49 56.54 1,390,340 +0.74(+1.33%)
Jan 31, 2024 56.08 56.53 55.79 55.80 1,813,480 +0.43(+0.78%)
Jan 30, 2024 55.58 55.72 55.30 55.37 621,284 -0.43(-0.77%)
Jan 29, 2024 55.06 55.80 54.92 55.80 863,615 +0.71(+1.29%)
Jan 26, 2024 55.26 55.37 54.93 55.09 871,125 -0.05(-0.09%)
Jan 25, 2024 55.01 55.23 54.53 55.14 1,095,843 +0.74(+1.36%)
Jan 24, 2024 55.41 55.45 54.38 54.40 1,854,933 -0.90(-1.63%)
Jan 23, 2024 55.82 55.88 54.97 55.30 1,278,993 -0.28(-0.50%)
Jan 22, 2024 55.61 56.18 55.51 55.58 1,056,859 +0.21(+0.38%)
Jan 19, 2024 55.31 55.48 54.91 55.37 1,160,252 +0.14(+0.25%)
Jan 18, 2024 55.11 55.38 54.79 55.23 1,371,704 +0.51(+0.93%)
Jan 17, 2024 54.53 54.83 54.34 54.72 1,107,679 -0.21(-0.38%)
Jan 16, 2024 54.92 55.05 54.59 54.93 949,020 -0.28(-0.51%)
Jan 12, 2024 55.69 56.05 55.11 55.21 1,012,394 -0.15(-0.27%)
Jan 11, 2024 55.38 55.50 54.98 55.36 1,223,364 -0.11(-0.20%)
Jan 10, 2024 54.97 55.53 54.72 55.47 2,610,007 +0.91(+1.67%)
Jan 09, 2024 54.16 55.15 54.11 54.56 1,292,287 +0.14(+0.26%)
Jan 08, 2024 53.38 54.50 53.38 54.42 1,682,445 +1.20(+2.25%)
Jan 05, 2024 53.16 53.53 52.88 53.22 951,890 +0.03(+0.06%)
Jan 04, 2024 52.61 53.31 52.58 53.19 853,924 +0.50(+0.95%)
Jan 03, 2024 53.37 53.43 52.58 52.69 1,621,542 -0.91(-1.70%)
Jan 02, 2024 53.60 54.25 53.39 53.60 988,393 -0.34(-0.63%)
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%)
Dec 01, 2023 49.85 50.67 49.78 50.63 1,321,877 +0.62(+1.24%)
Nov 30, 2023 49.84 50.08 49.38 50.01 1,324,290 +0.21(+0.42%)
Nov 29, 2023 49.63 50.37 49.63 49.80 1,065,364 +0.36(+0.73%)
Nov 28, 2023 49.65 49.78 49.35 49.44 2,045,942 -0.54(-1.08%)
Nov 27, 2023 49.81 50.12 49.79 49.98 1,293,879 -0.12(-0.24%)
Nov 24, 2023 49.89 50.18 49.86 50.10 395,966 +0.24(+0.48%)
Nov 22, 2023 49.81 50.14 49.73 49.86 1,732,177 +0.27(+0.54%)
Nov 21, 2023 49.31 49.67 49.22 49.59 1,494,505 +0.43(+0.87%)
Nov 20, 2023 48.50 49.27 48.41 49.16 1,295,301 +0.61(+1.25%)
Nov 17, 2023 48.91 49.12 48.45 48.56 1,753,461 -0.17(-0.35%)
Nov 16, 2023 48.08 48.83 48.08 48.72 3,384,985 +0.68(+1.41%)
Nov 15, 2023 47.59 48.35 47.59 48.05 2,062,711 +0.49(+1.03%)
Nov 14, 2023 47.12 47.86 47.12 47.56 1,892,168 +1.01(+2.16%)
Nov 13, 2023 46.51 47.01 46.02 46.55 3,609,215 +0.91(+1.99%)
Nov 10, 2023 45.39 45.71 44.92 45.64 1,771,282 +0.40(+0.88%)
Nov 09, 2023 46.18 46.31 45.17 45.24 1,613,388 -1.06(-2.28%)
Nov 08, 2023 46.79 46.84 46.06 46.30 1,525,162 -0.39(-0.83%)
Nov 07, 2023 46.89 47.07 46.62 46.69 1,563,193 -0.33(-0.70%)
Nov 06, 2023 47.15 47.31 46.84 47.02 1,261,321 -0.12(-0.25%)
Nov 03, 2023 47.06 47.36 46.85 47.14 1,507,925 +0.54(+1.16%)
Nov 02, 2023 45.99 46.66 45.99 46.60 1,287,127 +0.85(+1.85%)
Nov 01, 2023 45.11 45.89 45.00 45.75 1,874,365 +0.60(+1.33%)
Oct 31, 2023 44.58 45.34 44.58 45.15 1,105,662 +0.80(+1.80%)
Oct 30, 2023 44.60 44.74 43.86 44.35 1,199,064 -0.02(-0.05%)
Oct 27, 2023 45.04 45.35 44.16 44.38 1,576,858 -0.14(-0.31%)
Oct 26, 2023 44.81 45.04 44.47 44.51 1,894,466 -0.64(-1.41%)
Oct 25, 2023 45.94 45.94 45.06 45.15 1,676,142 -0.94(-2.03%)
Oct 24, 2023 45.93 46.28 45.74 46.09 1,859,716 +0.14(+0.30%)
Oct 23, 2023 46.01 46.62 45.93 45.95 1,764,533 -0.07(-0.15%)
Oct 20, 2023 45.76 46.41 45.73 46.02 1,868,663 -0.05(-0.11%)
Oct 19, 2023 46.35 46.66 45.77 46.07 2,180,902 -0.25(-0.54%)
Oct 18, 2023 46.44 46.75 45.92 46.32 2,334,196 +0.26(+0.56%)
Oct 17, 2023 45.49 46.55 45.25 46.06 1,967,764 +0.33(+0.72%)
Oct 16, 2023 45.51 46.09 45.15 45.73 1,703,245 +0.47(+1.04%)
Oct 13, 2023 44.64 45.44 44.55 45.26 2,819,685 +0.54(+1.20%)
Oct 12, 2023 46.33 46.39 44.70 44.72 4,162,578 -1.56(-3.36%)
Oct 11, 2023 48.25 48.35 45.97 46.28 4,240,932 -2.24(-4.63%)
Oct 10, 2023 47.83 48.79 47.63 48.53 997,175 +0.77(+1.61%)
Oct 09, 2023 47.61 47.81 47.25 47.76 655,881 -0.16(-0.33%)
Oct 06, 2023 47.22 48.18 47.05 47.92 986,148 +0.40(+0.84%)
Oct 05, 2023 47.63 47.86 47.01 47.52 824,083 -0.11(-0.23%)
Oct 04, 2023 47.65 47.75 47.04 47.63 1,783,583 +0.03(+0.06%)
Oct 03, 2023 47.91 48.04 47.34 47.60 1,288,499 -0.56(-1.16%)
Oct 02, 2023 48.27 48.35 47.80 48.16 1,822,226 -0.23(-0.47%)
Sep 29, 2023 49.18 49.24 48.31 48.39 1,178,251 -0.53(-1.08%)
Sep 28, 2023 48.24 49.04 48.22 48.91 1,729,259 +0.84(+1.74%)
Sep 27, 2023 48.30 48.68 47.63 48.08 1,232,469 -0.08(-0.17%)
Sep 26, 2023 48.39 48.65 48.12 48.16 1,085,507 -0.49(-1.01%)
Sep 25, 2023 48.41 48.67 48.42 48.65 928,181 +0.09(+0.18%)
Sep 22, 2023 48.81 49.00 48.55 48.56 937,080 -0.15(-0.31%)
Sep 21, 2023 49.41 49.41 48.71 48.71 1,191,955 -0.99(-1.98%)
Sep 20, 2023 50.55 50.65 49.65 49.69 913,555 -0.52(-1.03%)
Sep 19, 2023 50.21 50.28 49.82 50.21 786,405 -0.01(-0.02%)
Sep 18, 2023 50.18 50.53 50.17 50.22 805,265 -0.03(-0.06%)
Sep 15, 2023 50.64 50.84 50.09 50.25 1,549,897 -0.44(-0.86%)
Sep 14, 2023 50.92 50.94 50.50 50.69 905,228 +0.12(+0.24%)
Sep 13, 2023 50.24 50.88 50.20 50.57 853,195 +0.04(+0.08%)
Sep 12, 2023 50.92 51.00 50.43 50.53 965,517 -0.49(-0.96%)
Sep 11, 2023 50.54 51.21 50.38 51.02 987,444 +0.62(+1.22%)
Sep 08, 2023 50.77 50.84 50.19 50.40 885,076 -0.50(-0.98%)
Sep 07, 2023 51.52 51.52 50.81 50.90 1,015,242 -0.62(-1.20%)
Sep 06, 2023 51.33 51.71 50.97 51.52 1,372,989 +0.19(+0.37%)
Sep 05, 2023 52.26 52.26 51.31 51.33 975,106 -1.02(-1.94%)
Sep 01, 2023 52.63 52.73 52.18 52.34 674,953 +0.09(+0.17%)
Aug 31, 2023 52.96 53.08 52.25 52.25 1,435,410 -0.65(-1.22%)
Aug 30, 2023 52.65 53.19 52.61 52.90 821,172 +0.37(+0.70%)
Aug 29, 2023 51.67 52.57 51.67 52.53 680,273 +0.89(+1.72%)
Aug 28, 2023 51.79 52.08 51.41 51.64 1,179,399 +0.15(+0.29%)
Aug 25, 2023 51.17 51.65 50.89 51.50 827,810 +0.49(+0.96%)
Aug 24, 2023 51.72 51.95 51.00 51.01 957,904 -0.74(-1.42%)
Aug 23, 2023 51.79 52.11 51.59 51.74 611,173 +0.33(+0.64%)
Aug 22, 2023 51.35 51.58 51.28 51.42 712,534 +0.14(+0.27%)
Aug 21, 2023 51.31 51.51 51.06 51.28 642,626 -0.03(-0.06%)
Aug 18, 2023 51.43 51.56 51.14 51.31 882,357 -0.29(-0.56%)
Aug 17, 2023 52.15 52.19 51.55 51.60 1,018,045 -0.50(-0.96%)
Aug 16, 2023 52.69 52.83 52.05 52.09 1,104,680 -0.74(-1.39%)
Aug 15, 2023 52.99 53.21 52.79 52.83 563,206 -0.34(-0.64%)
Aug 14, 2023 52.89 53.18 52.86 53.17 534,576 +0.16(+0.30%)
Aug 11, 2023 52.69 53.07 52.54 53.01 556,974 +0.09(+0.17%)
Aug 10, 2023 53.28 53.70 52.88 52.92 1,229,749 -0.11(-0.21%)
Aug 09, 2023 53.12 53.52 52.97 53.03 903,276 -0.15(-0.28%)
Aug 08, 2023 53.75 53.89 52.55 53.18 2,041,342 -0.91(-1.67%)
Aug 07, 2023 54.02 54.30 53.94 54.08 1,126,710 +0.23(+0.43%)
Aug 04, 2023 54.14 54.41 53.78 53.85 1,081,233 -0.33(-0.61%)
Aug 03, 2023 54.48 54.59 54.13 54.18 1,089,174 -0.55(-1.00%)
Aug 02, 2023 55.03 55.32 54.62 54.73 1,312,551 -0.69(-1.24%)
Aug 01, 2023 55.34 55.72 55.19 55.42 714,448 -0.43(-0.77%)
Jul 31, 2023 56.53 56.56 55.66 55.84 595,748 -0.72(-1.27%)
Jul 28, 2023 56.69 56.88 56.33 56.56 770,661 +0.21(+0.37%)
Jul 27, 2023 57.66 57.68 56.32 56.35 1,381,149 -1.13(-1.97%)
Jul 26, 2023 56.79 57.55 56.79 57.49 1,009,784 +0.26(+0.45%)
Jul 25, 2023 56.61 57.36 56.50 57.23 983,531 +0.10(+0.17%)
Jul 24, 2023 57.39 57.62 57.06 57.13 869,180 -0.19(-0.33%)
Jul 21, 2023 56.81 57.54 56.52 57.32 1,810,667 +0.52(+0.91%)
Jul 20, 2023 56.33 57.01 56.33 56.80 898,767 +0.71(+1.26%)
Jul 19, 2023 56.25 56.69 56.02 56.09 780,582 -0.08(-0.14%)
Jul 18, 2023 55.95 56.21 55.54 56.17 1,141,779 -0.07(-0.12%)
Jul 17, 2023 56.41 56.49 56.02 56.24 716,099 -0.33(-0.58%)
Jul 14, 2023 56.39 56.77 56.30 56.57 645,041 +0.31(+0.55%)
Jul 13, 2023 56.29 56.43 56.07 56.26 728,519 +0.25(+0.44%)
Jul 12, 2023 55.94 56.18 55.84 56.01 1,076,627 +0.39(+0.70%)
Jul 11, 2023 55.43 55.78 55.29 55.63 733,045 +0.16(+0.29%)
Jul 10, 2023 54.80 55.55 54.80 55.47 757,985 +0.71(+1.29%)
Jul 07, 2023 54.70 55.12 54.62 54.76 924,520 -0.13(-0.24%)
Jul 06, 2023 54.81 55.03 54.55 54.89 1,596,412 -0.41(-0.74%)
Jul 05, 2023 55.22 55.42 55.03 55.30 1,333,249 -0.12(-0.22%)
Jul 03, 2023 55.89 55.89 55.20 55.42 591,773 -0.78(-1.38%)
Jun 30, 2023 55.85 56.38 55.85 56.19 490,603 +0.74(+1.33%)
Jun 29, 2023 54.97 55.47 54.91 55.46 746,410 +0.40(+0.72%)
Jun 28, 2023 54.95 55.19 54.87 55.06 586,115 +0.11(+0.20%)
Jun 27, 2023 55.25 55.25 54.45 54.95 1,365,355 -0.12(-0.22%)
Jun 26, 2023 55.23 55.39 54.58 55.07 1,001,833 -0.25(-0.45%)
Jun 23, 2023 55.34 55.57 55.17 55.32 597,312 -0.26(-0.47%)
Jun 22, 2023 55.33 55.70 55.20 55.58 572,999 +0.31(+0.56%)
Jun 21, 2023 55.41 55.45 55.07 55.27 699,984 -0.28(-0.50%)
Jun 20, 2023 54.86 55.76 54.75 55.55 2,082,737 -0.17(-0.30%)
Jun 16, 2023 55.66 56.08 55.58 55.72 1,140,065 +0.28(+0.50%)
Jun 15, 2023 54.58 55.56 54.50 55.44 1,246,427 -0.31(-0.55%)
May 08, 2023 55.80 55.80 55.49 55.74 515,400 -0.09(-0.16%)
May 05, 2023 55.81 55.96 55.44 55.83 517,444 +0.34(+0.61%)
May 04, 2023 55.90 55.94 55.33 55.49 1,043,641 -0.71(-1.26%)
May 03, 2023 55.95 56.84 55.95 56.20 1,391,546 +0.32(+0.57%)
May 02, 2023 56.05 56.42 55.50 55.88 1,096,060 -0.50(-0.88%)
May 01, 2023 56.40 56.64 56.24 56.38 983,579 -0.07(-0.12%)
Apr 28, 2023 55.77 56.69 55.72 56.45 1,343,186 +0.58(+1.03%)
Apr 27, 2023 55.50 55.94 55.14 55.87 1,354,651 +0.46(+0.83%)
Apr 26, 2023 55.38 55.65 54.97 55.41 1,521,726 -0.40(-0.71%)
Apr 25, 2023 56.47 56.62 55.70 55.81 1,021,063 -1.03(-1.82%)
Apr 24, 2023 56.63 56.92 56.59 56.85 1,006,936 +0.35(+0.62%)
Apr 21, 2023 56.20 56.64 56.15 56.50 1,380,250 +0.56(+1.00%)
Apr 20, 2023 56.10 56.26 55.76 55.94 1,047,724 -0.51(-0.90%)
Apr 19, 2023 55.28 56.55 55.27 56.45 2,694,364 +1.56(+2.84%)
Apr 18, 2023 55.30 55.38 54.77 54.89 574,060 -0.21(-0.38%)
Apr 17, 2023 54.93 55.14 54.77 55.10 551,197 +0.26(+0.47%)
Apr 14, 2023 54.91 55.12 54.60 54.84 628,025 -0.19(-0.34%)
Apr 13, 2023 54.38 55.05 54.36 55.03 754,525 +0.84(+1.54%)
Apr 12, 2023 54.63 54.88 54.14 54.19 794,321 -0.06(-0.11%)
Apr 11, 2023 54.05 54.50 54.05 54.25 832,272 +0.38(+0.70%)
Apr 10, 2023 53.74 53.90 53.33 53.87 319,032 -0.09(-0.17%)
Apr 06, 2023 54.03 54.11 53.67 53.96 509,274 -0.01(-0.02%)
Apr 05, 2023 53.60 54.03 53.54 53.97 609,564 +0.31(+0.57%)
Apr 04, 2023 53.48 53.99 53.48 53.66 627,514 +0.28(+0.52%)
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.