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 )

56.12 -0.34 (-0.61%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 11, 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 (%)
Oct 29, 2010 8.552 8.552 8.451 8.459 212,107 -0.12(-1.40%)
Oct 28, 2010 8.604 8.684 8.545 8.579 341,280 -0.00(-0.00%)
Oct 27, 2010 8.518 8.590 8.488 8.579 1,265,328 +0.02(+0.26%)
Oct 25, 2010 8.535 8.627 8.535 8.557 169,935 +0.06(+0.72%)
Oct 22, 2010 8.470 8.509 8.470 8.496 522,066 +0.04(+0.42%)
Oct 21, 2010 8.423 8.518 8.407 8.460 796,764 +0.06(+0.67%)
Oct 20, 2010 8.367 8.456 8.367 8.404 154,294 +0.05(+0.56%)
Oct 19, 2010 8.478 8.478 8.318 8.357 1,072,827 -0.17(-1.94%)
Oct 18, 2010 8.434 8.540 8.434 8.523 304,809 +0.09(+1.02%)
Oct 15, 2010 8.473 8.495 8.396 8.437 284,094 +0.03(+0.32%)
Oct 14, 2010 8.478 8.478 8.366 8.410 315,461 -0.04(-0.48%)
Oct 13, 2010 8.457 8.478 8.414 8.451 732,264 +0.03(+0.35%)
Oct 12, 2010 8.407 8.438 8.339 8.421 755,919 -0.01(-0.09%)
Oct 11, 2010 8.440 8.448 8.417 8.429 1,238,458 -0.01(-0.09%)
Oct 08, 2010 8.437 8.459 8.420 8.437 189,874 +0.01(+0.11%)
Oct 07, 2010 8.520 8.520 8.398 8.428 429,210 -0.07(-0.84%)
Oct 06, 2010 8.501 8.526 8.471 8.499 242,339 -0.02(-0.22%)
Oct 05, 2010 8.395 8.526 8.395 8.518 337,366 +0.20(+2.40%)
Oct 04, 2010 8.395 8.440 8.293 8.318 554,854 -0.11(-1.32%)
Oct 01, 2010 8.429 8.468 8.378 8.429 636,488 +0.02(+0.20%)
Sep 30, 2010 8.453 8.485 8.376 8.412 2,448,184 +0.00(+0.02%)
Sep 29, 2010 8.385 8.443 8.356 8.410 445,569 -0.01(-0.15%)
Sep 28, 2010 8.310 8.429 8.245 8.423 323,941 +0.13(+1.52%)
Sep 27, 2010 8.378 8.378 8.273 8.296 627,187 -0.07(-0.86%)
Sep 24, 2010 8.270 8.368 8.268 8.368 1,516,539 +0.19(+2.31%)
Sep 23, 2010 8.197 8.275 8.165 8.179 413,088 -0.07(-0.89%)
Sep 22, 2010 8.265 8.317 8.216 8.253 329,840 -0.02(-0.28%)
Sep 21, 2010 8.295 8.329 8.267 8.276 554,066 -0.03(-0.41%)
Sep 20, 2010 8.197 8.318 8.184 8.310 2,088,194 +0.12(+1.51%)
Sep 17, 2010 8.187 8.245 8.159 8.187 438,754 -0.01(-0.10%)
Sep 15, 2010 8.064 8.207 8.058 8.195 317,971 +0.10(+1.25%)
Sep 14, 2010 8.004 8.128 7.976 8.093 237,715 +0.06(+0.78%)
Sep 13, 2010 8.001 8.066 8.001 8.031 243,742 +0.08(+1.02%)
Sep 10, 2010 7.891 7.965 7.868 7.950 163,991 +0.07(+0.89%)
Sep 09, 2010 7.862 7.904 7.852 7.880 700,309 +0.09(+1.14%)
Sep 08, 2010 7.812 7.843 7.784 7.791 443,987 -0.01(-0.08%)
Sep 07, 2010 7.864 7.864 7.797 7.797 128,865 -0.10(-1.27%)
Sep 03, 2010 7.847 7.899 7.831 7.897 285,395 +0.12(+1.53%)
Sep 02, 2010 7.680 7.778 7.669 7.778 335,381 +0.10(+1.32%)
Sep 01, 2010 7.574 7.695 7.574 7.677 359,861 +0.20(+2.69%)
Aug 31, 2010 7.475 7.544 7.453 7.475 4,483 -0.08(-1.05%)
Aug 30, 2010 7.649 7.653 7.555 7.555 662,755 -0.13(-1.69%)
Aug 27, 2010 7.684 7.686 7.500 7.684 1,504,939 +0.10(+1.25%)
Aug 26, 2010 7.624 7.649 7.536 7.589 2,756,067 -0.02(-0.33%)
Aug 25, 2010 7.463 7.641 7.446 7.614 3,424,383 +0.08(+1.04%)
Aug 24, 2010 7.706 7.706 7.517 7.536 1,314,533 -0.35(-4.38%)
Aug 23, 2010 7.945 8.019 7.875 7.881 1,223,195 -0.05(-0.64%)
Aug 20, 2010 7.973 7.973 7.836 7.932 348,671 -0.07(-0.91%)
Aug 19, 2010 8.148 8.154 7.981 8.004 624,568 -0.19(-2.32%)
Aug 18, 2010 8.147 8.256 8.114 8.195 286,349 +0.03(+0.40%)
Aug 17, 2010 8.053 8.184 8.025 8.162 426,552 +0.17(+2.17%)
Aug 16, 2010 7.978 8.026 7.931 7.989 385,777 -0.04(-0.45%)
Aug 13, 2010 8.025 8.079 8.025 8.025 338,545 -0.06(-0.70%)
Aug 12, 2010 7.981 8.120 7.978 8.081 1,237,408 -0.04(-0.44%)
Aug 11, 2010 8.189 8.217 8.114 8.117 411,327 -0.21(-2.53%)
Aug 10, 2010 8.289 8.376 8.251 8.328 410,244 -0.05(-0.61%)
Aug 09, 2010 8.385 8.392 8.312 8.379 498,917 +0.02(+0.28%)
Aug 06, 2010 8.356 8.357 8.234 8.356 211,075 -0.03(-0.37%)
Aug 05, 2010 8.374 8.410 8.348 8.387 66,946 -0.03(-0.41%)
Aug 04, 2010 8.334 8.431 8.320 8.421 254,791 +0.11(+1.28%)
Aug 03, 2010 8.314 8.368 8.262 8.315 144,526 +0.03(+0.32%)
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.