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 )

56.51 +0.05 (+0.09%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
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%)
Aug 02, 2010 8.289 8.337 8.240 8.289 596,020 +0.11(+1.32%)
Jul 30, 2010 8.181 8.204 8.009 8.181 899,779 +0.06(+0.75%)
Jul 29, 2010 8.225 8.243 8.075 8.120 657,657 -0.05(-0.65%)
Jul 28, 2010 8.287 8.335 8.173 8.173 142,502 -0.13(-1.58%)
Jul 27, 2010 8.449 8.449 8.271 8.304 198,201 -0.10(-1.15%)
Jul 26, 2010 8.318 8.426 8.318 8.401 285,375 +0.07(+0.79%)
Jul 23, 2010 8.209 8.335 8.181 8.335 257,820 +0.08(+1.02%)
Jul 22, 2010 8.204 8.331 8.204 8.251 725,302 +0.13(+1.63%)
Jul 21, 2010 8.428 8.428 8.109 8.118 459,474 -0.27(-3.25%)
Jul 20, 2010 8.257 8.396 8.211 8.391 2,444,078 +0.01(+0.16%)
Jul 19, 2010 8.431 8.431 8.344 8.378 532,980 -0.00(-0.06%)
Jul 16, 2010 8.382 8.606 8.373 8.382 199,027 -0.27(-3.07%)
Jul 15, 2010 8.682 8.682 8.562 8.648 346,980 -0.00(-0.05%)
Jul 14, 2010 8.520 8.665 8.520 8.652 140,971 +0.02(+0.29%)
Jul 13, 2010 8.585 8.646 8.527 8.627 525,172 +0.15(+1.73%)
Jul 12, 2010 8.492 8.519 8.453 8.481 851,836 -0.04(-0.49%)
Jul 09, 2010 8.523 8.523 8.457 8.523 114,799 +0.02(+0.29%)
Jul 08, 2010 8.577 8.577 8.427 8.498 447,945 +0.03(+0.33%)
Jul 07, 2010 8.314 8.478 8.267 8.470 4,583,155 +0.19(+2.26%)
Jul 06, 2010 8.312 8.422 8.251 8.282 640,568 +0.01(+0.15%)
Jul 02, 2010 8.270 8.318 8.238 8.270 508,141 +0.02(+0.28%)
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.