Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

55.84 -0.06 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2007 8.376 8.438 8.355 8.435 278,202 +0.05(+0.58%)
Jan 30, 2007 8.345 8.388 8.340 8.387 340,381 +0.08(+0.96%)
Jan 29, 2007 8.256 8.307 8.254 8.307 122,434 +0.08(+1.02%)
Jan 26, 2007 8.218 8.229 8.165 8.223 57,050 +0.01(+0.17%)
Jan 25, 2007 8.248 8.265 8.203 8.209 109,614 -0.04(-0.49%)
Jan 24, 2007 8.199 8.249 8.199 8.249 353,201 +0.06(+0.76%)
Jan 23, 2007 8.174 8.216 8.171 8.187 146,152 -0.02(-0.21%)
Jan 22, 2007 8.254 8.254 8.196 8.204 559,609 -0.04(-0.51%)
Jan 19, 2007 8.206 8.248 8.198 8.246 304,484 +0.02(+0.21%)
Jan 18, 2007 8.265 8.268 8.228 8.229 257,689 -0.03(-0.38%)
Jan 17, 2007 8.204 8.277 8.200 8.260 591,019 +0.06(+0.68%)
Jan 16, 2007 8.231 8.249 8.190 8.204 421,790 +0.00(+0.00%)
Jan 12, 2007 8.184 8.228 8.173 8.204 1,199,347 +0.04(+0.48%)
Jan 11, 2007 8.106 8.178 8.098 8.165 897,426 +0.10(+1.20%)
Jan 10, 2007 8.022 8.078 7.995 8.068 1,719,213 +0.02(+0.27%)
Jan 09, 2007 8.072 8.076 8.022 8.047 227,561 +0.05(+0.64%)
Jan 08, 2007 7.953 8.001 7.951 7.995 544,866 +0.08(+0.99%)
Jan 05, 2007 7.953 7.959 7.916 7.917 196,792 -0.03(-0.37%)
Jan 04, 2007 7.905 7.950 7.905 7.947 31,409 +0.02(+0.32%)
Jan 03, 2007 8.023 8.025 7.901 7.922 26,922 -0.04(-0.53%)
Dec 29, 2006 7.989 8.009 7.964 7.964 62,819 -0.05(-0.56%)
Dec 28, 2006 8.003 8.013 7.981 8.009 22,435 -0.01(-0.14%)
Dec 27, 2006 8.018 8.045 8.004 8.020 71,794 +0.03(+0.35%)
Dec 26, 2006 7.965 7.995 7.964 7.992 89,101 +0.06(+0.79%)
Dec 22, 2006 7.965 7.965 7.930 7.930 257,689 -0.07(-0.84%)
Dec 21, 2006 8.045 8.045 7.990 7.997 17,307 -0.03(-0.39%)
Dec 20, 2006 8.020 8.047 8.015 8.028 30,127 +0.01(+0.14%)
Dec 19, 2006 7.956 8.026 7.956 8.017 45,512 +0.01(+0.16%)
Dec 18, 2006 8.061 8.061 8.000 8.004 64,101 -0.05(-0.62%)
Dec 15, 2006 8.053 8.072 8.050 8.054 15,384 +0.02(+0.25%)
Dec 14, 2006 8.048 8.090 8.034 8.034 109,614 +0.01(+0.16%)
Dec 13, 2006 8.073 8.076 8.004 8.022 289,740 -0.02(-0.19%)
Dec 12, 2006 8.020 8.037 7.990 8.037 110,896 +0.02(+0.19%)
Dec 11, 2006 8.023 8.047 8.004 8.022 25,640 +0.04(+0.47%)
Dec 08, 2006 7.995 7.998 7.945 7.984 23,717 +0.01(+0.17%)
Dec 07, 2006 8.034 8.034 7.962 7.970 62,178 -0.03(-0.35%)
Dec 06, 2006 7.955 8.006 7.955 7.998 33,974 +0.07(+0.83%)
Dec 05, 2006 7.934 7.951 7.928 7.933 367,304 +0.03(+0.33%)
Dec 04, 2006 7.853 7.908 7.847 7.907 711,531 +0.16(+2.08%)
Dec 01, 2006 7.716 7.745 7.691 7.745 24,358 +0.00(+0.00%)
Nov 30, 2006 7.722 7.756 7.711 7.745 34,615 -0.01(-0.16%)
Nov 29, 2006 7.755 7.775 7.739 7.758 28,845 +0.04(+0.51%)
Nov 28, 2006 7.730 7.730 7.697 7.719 670,506 +0.01(+0.16%)
Nov 27, 2006 7.800 7.800 7.678 7.707 707,685 -0.11(-1.41%)
Nov 24, 2006 7.816 7.828 7.792 7.817 17,948 -0.02(-0.30%)
Nov 22, 2006 7.828 7.853 7.822 7.841 169,229 +0.00(+0.02%)
Nov 21, 2006 7.823 7.841 7.795 7.839 89,742 +0.13(+1.66%)
Nov 20, 2006 7.703 7.719 7.686 7.711 80,768 +0.00(+0.04%)
Nov 17, 2006 7.722 7.722 7.661 7.708 63,460 -0.01(-0.16%)
Nov 16, 2006 7.683 7.722 7.683 7.721 34,615 +0.05(+0.59%)
Nov 15, 2006 7.666 7.688 7.666 7.675 39,102 +0.02(+0.33%)
Nov 14, 2006 7.555 7.650 7.544 7.650 124,357 +0.07(+0.97%)
Nov 13, 2006 7.647 7.663 7.577 7.577 21,794 -0.07(-0.96%)
Nov 10, 2006 7.604 7.655 7.580 7.650 30,127 +0.05(+0.72%)
Nov 09, 2006 7.706 7.706 7.574 7.596 107,691 -0.10(-1.26%)
Nov 08, 2006 7.669 7.702 7.652 7.692 96,793 -0.05(-0.58%)
Nov 07, 2006 7.756 7.772 7.721 7.738 78,845 +0.01(+0.16%)
Nov 06, 2006 7.638 7.725 7.638 7.725 67,307 +0.11(+1.48%)
Nov 03, 2006 7.608 7.644 7.594 7.613 57,691 +0.01(+0.18%)
Nov 02, 2006 7.533 7.599 7.533 7.599 30,768 +0.04(+0.56%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.