Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

59.12 -0.27 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 7.532 7.633 7.503 7.573 241,311 +0.06(+0.76%)
Jul 30, 2009 7.604 7.610 7.516 7.516 401,509 -0.03(-0.41%)
Jul 29, 2009 7.498 7.571 7.465 7.547 253,293 +0.04(+0.48%)
Jul 28, 2009 7.413 7.518 7.395 7.511 322,726 +0.07(+1.01%)
Jul 27, 2009 7.455 7.460 7.393 7.436 715,081 +0.02(+0.26%)
Jul 24, 2009 7.274 7.416 7.273 7.416 4,171 +0.13(+1.77%)
Jul 23, 2009 7.005 7.321 7.005 7.287 397,907 +0.21(+2.99%)
Jul 22, 2009 7.079 7.123 7.049 7.076 149,810 -0.06(-0.78%)
Jul 21, 2009 7.102 7.180 7.069 7.131 1,483,712 +0.06(+0.88%)
Jul 20, 2009 7.048 7.084 7.005 7.069 364,771 +0.06(+0.91%)
Jul 17, 2009 7.072 7.079 6.993 7.005 297,332 -0.07(-0.99%)
Jul 16, 2009 6.942 7.093 6.942 7.076 434,130 +0.11(+1.52%)
Jul 15, 2009 6.921 6.982 6.886 6.970 295,510 +0.12(+1.69%)
Jul 14, 2009 6.844 6.859 6.799 6.854 394,061 +0.02(+0.31%)
Jul 13, 2009 6.706 6.844 6.679 6.833 362,127 +0.12(+1.82%)
Jul 10, 2009 6.696 6.757 6.675 6.710 295,350 +0.00(+0.05%)
Jul 09, 2009 6.756 6.756 6.694 6.707 241,992 -0.05(-0.80%)
Jul 08, 2009 6.860 6.869 6.727 6.761 267,993 -0.08(-1.19%)
Jul 07, 2009 6.909 6.943 6.829 6.842 362,777 -0.09(-1.27%)
Jul 06, 2009 6.893 6.977 6.887 6.930 232,771 -0.03(-0.47%)
Jul 02, 2009 7.062 7.062 6.954 6.963 178,044 -0.18(-2.53%)
Jul 01, 2009 7.219 7.224 7.134 7.144 378,330 -0.07(-0.95%)
Jun 30, 2009 7.335 7.335 7.180 7.212 575,928 -0.05(-0.67%)
Jun 29, 2009 7.299 7.304 7.160 7.261 487,187 +0.00(+0.00%)
Jun 26, 2009 7.196 7.284 7.153 7.261 184,634 +0.03(+0.38%)
Jun 25, 2009 7.180 7.266 7.172 7.234 406,810 +0.20(+2.87%)
Jun 24, 2009 6.999 7.069 6.996 7.032 165,700 +0.05(+0.65%)
Jun 23, 2009 7.064 7.064 6.968 6.986 905,661 -0.01(-0.09%)
Jun 22, 2009 7.113 7.137 6.989 6.992 302,332 -0.15(-2.14%)
Jun 19, 2009 7.150 7.230 7.135 7.146 452,548 +0.06(+0.83%)
Jun 18, 2009 6.968 7.113 6.968 7.087 149,522 +0.10(+1.47%)
Jun 17, 2009 6.844 7.032 6.844 6.984 315,210 +0.13(+1.93%)
Jun 16, 2009 6.886 6.968 6.852 6.852 213,433 -0.01(-0.19%)
Jun 15, 2009 7.025 7.025 6.839 6.865 228,850 -0.23(-3.22%)
Jun 12, 2009 7.041 7.116 7.018 7.093 170,240 +0.02(+0.32%)
Jun 11, 2009 6.994 7.146 6.984 7.071 217,083 +0.10(+1.43%)
Jun 10, 2009 7.046 7.059 6.922 6.971 203,273 -0.03(-0.47%)
Jun 09, 2009 6.943 7.022 6.938 7.004 592,879 +0.06(+0.87%)
Jun 08, 2009 7.002 7.002 6.875 6.943 206,297 -0.08(-1.16%)
Jun 05, 2009 7.009 7.053 6.947 7.025 346,856 +0.01(+0.17%)
Jun 04, 2009 7.110 7.110 6.948 7.013 8,440,583 -0.09(-1.23%)
Jun 03, 2009 7.092 7.123 7.035 7.100 3,639,074 -0.06(-0.77%)
Jun 02, 2009 6.926 7.168 6.926 7.155 1,828,648 +0.21(+3.00%)
Jun 01, 2009 6.869 6.976 6.869 6.947 999,199 +0.14(+2.11%)
May 29, 2009 6.684 6.803 6.665 6.803 177,725 +0.13(+2.00%)
May 28, 2009 6.715 6.725 6.598 6.670 255,373 -0.00(-0.05%)
May 27, 2009 6.720 6.779 6.673 6.673 1,518,989 -0.07(-1.09%)
May 26, 2009 6.538 6.761 6.520 6.746 420,510 +0.16(+2.43%)
May 22, 2009 6.590 6.640 6.557 6.587 352,960 +0.01(+0.17%)
May 21, 2009 6.624 6.660 6.528 6.575 306,768 -0.12(-1.80%)
May 20, 2009 6.717 6.794 6.696 6.696 897,544 -0.00(-0.05%)
May 19, 2009 6.704 6.736 6.675 6.699 270,288 -0.02(-0.29%)
May 18, 2009 6.732 6.748 6.614 6.719 250,907 +0.05(+0.76%)
May 15, 2009 6.668 6.719 6.611 6.668 322,076 -0.04(-0.59%)
May 14, 2009 6.714 6.740 6.652 6.707 295,050 +0.06(+0.88%)
May 13, 2009 6.771 6.771 6.639 6.648 609,132 -0.16(-2.39%)
May 12, 2009 6.820 6.846 6.724 6.811 272,073 +0.00(+0.00%)
May 11, 2009 6.740 6.867 6.740 6.811 488,899 -0.09(-1.28%)
May 08, 2009 6.908 6.955 6.776 6.899 284,184 +0.13(+1.93%)
May 07, 2009 6.683 6.798 6.683 6.769 529,281 +0.13(+1.99%)
May 06, 2009 6.741 6.741 6.606 6.637 251,962 -0.03(-0.46%)
May 05, 2009 6.727 6.727 6.601 6.668 263,742 +0.03(+0.42%)
May 04, 2009 6.611 6.640 6.606 6.640 292,418 +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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.