Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

US Medical Devices Ishares ETF (NY: IHI )

55.61 -0.46 (-0.82%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	6.311	6.346	6.199	6.214	267,026	+0.00(+0.05%)
Apr 29, 2009	6.195	6.257	6.124	6.211	223,028	+0.12(+2.05%)
Apr 28, 2009	6.002	6.143	6.002	6.086	169,685	+0.07(+1.12%)
Apr 27, 2009	5.961	6.083	5.961	6.019	155,442	+0.02(+0.34%)
Apr 24, 2009	5.965	6.035	5.922	5.999	118,283	+0.09(+1.59%)
Apr 23, 2009	6.038	6.038	5.830	5.905	568,721	-0.12(-2.02%)
Apr 22, 2009	5.954	6.093	5.954	6.027	118,488	+0.00(+0.08%)
Apr 21, 2009	6.044	6.045	5.968	6.022	253,884	-0.03(-0.57%)
Apr 20, 2009	6.099	6.193	6.027	6.057	817,841	-0.17(-2.78%)
Apr 17, 2009	6.163	6.255	6.116	6.230	84,929	+0.11(+1.81%)
Apr 16, 2009	6.052	6.138	6.026	6.119	666,042	+0.09(+1.42%)
Apr 15, 2009	6.011	6.069	5.963	6.033	1,564,349	+0.00(+0.00%)
Apr 14, 2009	5.965	6.062	5.965	6.033	619,629	+0.01(+0.10%)
Apr 13, 2009	6.050	6.050	5.961	6.027	211,301	+0.01(+0.23%)
Apr 09, 2009	5.957	6.035	5.932	6.013	190,711	+0.17(+2.83%)
Apr 08, 2009	5.727	5.848	5.727	5.848	486,116	+0.13(+2.27%)
Apr 07, 2009	5.724	5.782	5.689	5.718	71,146	-0.06(-1.03%)
Apr 06, 2009	5.732	5.788	5.712	5.777	190,506	+0.01(+0.19%)
Apr 03, 2009	5.854	5.854	5.730	5.766	134,192	-0.05(-0.94%)
Apr 02, 2009	5.865	5.922	5.818	5.821	309,584	+0.10(+1.83%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

US Medical Devices Ishares ETF (NY: IHI )

Historical Prices