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 )

55.86 +0.02 (+0.04%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 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 (%)
Jul 31, 2009 7.209 7.305 7.180 7.248 252,135 +0.05(+0.76%)
Jul 30, 2009 7.277 7.283 7.193 7.193 419,519 -0.03(-0.41%)
Jul 29, 2009 7.176 7.246 7.145 7.223 264,655 +0.03(+0.48%)
Jul 28, 2009 7.095 7.196 7.078 7.188 337,202 +0.07(+1.01%)
Jul 27, 2009 7.135 7.140 7.076 7.117 747,157 +0.02(+0.26%)
Jul 24, 2009 6.962 7.098 6.961 7.098 4,359 +0.12(+1.77%)
Jul 23, 2009 6.705 7.006 6.705 6.975 415,756 +0.20(+2.99%)
Jul 22, 2009 6.775 6.817 6.747 6.772 156,530 -0.05(-0.78%)
Jul 21, 2009 6.797 6.872 6.766 6.825 1,550,264 +0.06(+0.88%)
Jul 20, 2009 6.745 6.780 6.705 6.766 381,133 +0.06(+0.91%)
Jul 17, 2009 6.769 6.775 6.693 6.705 310,669 -0.07(-0.99%)
Jul 16, 2009 6.644 6.789 6.644 6.772 453,603 +0.10(+1.52%)
Jul 15, 2009 6.624 6.683 6.590 6.670 308,765 +0.11(+1.69%)
Jul 14, 2009 6.550 6.564 6.507 6.560 411,736 +0.02(+0.31%)
Jul 13, 2009 6.418 6.550 6.393 6.539 378,370 +0.12(+1.82%)
Jul 10, 2009 6.408 6.466 6.388 6.422 308,599 +0.00(+0.05%)
Jul 09, 2009 6.466 6.466 6.407 6.419 252,847 -0.05(-0.80%)
Jul 08, 2009 6.566 6.574 6.438 6.471 280,014 -0.08(-1.19%)
Jul 07, 2009 6.613 6.645 6.536 6.549 379,049 -0.08(-1.27%)
Jul 06, 2009 6.597 6.678 6.591 6.633 243,212 -0.03(-0.47%)
Jul 02, 2009 6.759 6.759 6.655 6.664 186,031 -0.17(-2.53%)
Jul 01, 2009 6.909 6.914 6.828 6.837 395,300 -0.07(-0.95%)
Jun 30, 2009 7.020 7.020 6.872 6.903 601,761 -0.05(-0.67%)
Jun 29, 2009 6.985 6.990 6.853 6.950 509,040 +0.00(+0.00%)
Jun 26, 2009 6.887 6.971 6.846 6.950 192,916 +0.03(+0.38%)
Jun 25, 2009 6.872 6.954 6.864 6.923 425,057 +0.19(+2.87%)
Jun 24, 2009 6.698 6.766 6.695 6.730 173,133 +0.04(+0.65%)
Jun 23, 2009 6.761 6.761 6.669 6.686 946,284 -0.01(-0.09%)
Jun 22, 2009 6.808 6.831 6.689 6.692 315,894 -0.15(-2.14%)
Jun 19, 2009 6.844 6.919 6.829 6.839 472,847 +0.06(+0.83%)
Jun 18, 2009 6.669 6.807 6.669 6.783 156,229 +0.10(+1.47%)
Jun 17, 2009 6.550 6.730 6.550 6.684 329,349 +0.13(+1.93%)
Jun 16, 2009 6.591 6.669 6.558 6.558 223,006 -0.01(-0.19%)
Jun 15, 2009 6.723 6.723 6.545 6.571 239,116 -0.22(-3.22%)
Jun 12, 2009 6.739 6.811 6.717 6.789 177,877 +0.02(+0.32%)
Jun 11, 2009 6.694 6.839 6.684 6.767 226,820 +0.10(+1.43%)
Jun 10, 2009 6.744 6.756 6.625 6.672 212,390 -0.03(-0.47%)
Jun 09, 2009 6.645 6.720 6.640 6.703 619,473 +0.06(+0.87%)
Jun 08, 2009 6.702 6.702 6.579 6.645 215,551 -0.08(-1.16%)
Jun 05, 2009 6.708 6.750 6.649 6.723 362,414 +0.01(+0.17%)
Jun 04, 2009 6.805 6.805 6.650 6.712 8,819,187 -0.08(-1.23%)
Jun 03, 2009 6.787 6.817 6.733 6.795 3,802,306 -0.05(-0.77%)
Jun 02, 2009 6.628 6.861 6.628 6.848 1,910,672 +0.20(+3.00%)
Jun 01, 2009 6.574 6.677 6.574 6.649 1,044,018 +0.14(+2.11%)
May 29, 2009 6.397 6.511 6.379 6.511 185,697 +0.13(+2.00%)
May 28, 2009 6.427 6.436 6.315 6.383 266,828 -0.00(-0.05%)
May 27, 2009 6.432 6.488 6.386 6.386 1,587,124 -0.07(-1.09%)
May 26, 2009 6.257 6.471 6.240 6.457 439,372 +0.15(+2.43%)
May 22, 2009 6.307 6.355 6.276 6.304 368,793 +0.01(+0.17%)
May 21, 2009 6.340 6.374 6.248 6.293 320,528 -0.12(-1.80%)
May 20, 2009 6.429 6.502 6.408 6.408 937,803 -0.00(-0.05%)
May 19, 2009 6.416 6.447 6.388 6.411 282,412 -0.02(-0.29%)
May 18, 2009 6.443 6.458 6.330 6.430 262,161 +0.05(+0.76%)
May 15, 2009 6.382 6.430 6.327 6.382 336,522 -0.04(-0.59%)
May 14, 2009 6.425 6.450 6.366 6.419 308,284 +0.06(+0.88%)
May 13, 2009 6.480 6.480 6.354 6.363 636,455 -0.16(-2.39%)
May 12, 2009 6.527 6.552 6.435 6.519 284,277 +0.00(+0.00%)
May 11, 2009 6.450 6.572 6.450 6.519 510,829 -0.08(-1.28%)
May 08, 2009 6.611 6.656 6.485 6.603 296,931 +0.12(+1.93%)
May 07, 2009 6.396 6.507 6.396 6.478 553,023 +0.13(+1.99%)
May 06, 2009 6.452 6.452 6.323 6.352 263,264 -0.03(-0.46%)
May 05, 2009 6.438 6.438 6.318 6.382 275,572 +0.03(+0.42%)
May 04, 2009 6.327 6.355 6.322 6.355 305,534 +0.15(+2.39%)
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.