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:

US Medical Devices Ishares ETF (NY: IHI )

58.13 -1.08 (-1.82%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 9.005 9.113 8.991 9.005 188,240 -0.10(-1.07%)
May 27, 2010 9.049 9.103 8.943 9.103 340,261 +0.27(+3.02%)
May 26, 2010 8.883 9.030 8.836 8.836 303,348 -0.06(-0.68%)
May 25, 2010 8.797 8.896 8.654 8.896 1,087,229 -0.06(-0.64%)
May 24, 2010 8.849 9.062 8.849 8.953 410,090 +0.02(+0.22%)
May 21, 2010 8.803 9.015 8.750 8.934 933,009 -0.01(-0.16%)
May 20, 2010 8.984 9.059 8.945 8.948 559,666 -0.34(-3.65%)
May 19, 2010 9.332 9.370 9.210 9.287 429,591 -0.11(-1.14%)
May 18, 2010 9.569 9.576 9.375 9.394 1,524,528 -0.08(-0.86%)
May 17, 2010 9.464 9.505 9.321 9.476 487,719 +0.03(+0.36%)
May 14, 2010 9.442 9.552 9.377 9.442 737,048 -0.16(-1.66%)
May 13, 2010 9.635 9.696 9.592 9.601 392,143 -0.05(-0.49%)
May 12, 2010 9.533 9.650 9.487 9.648 472,222 +0.17(+1.80%)
May 11, 2010 9.507 9.562 9.477 9.477 428,798 +0.03(+0.34%)
May 10, 2010 9.393 9.458 9.378 9.445 570,599 +0.34(+3.76%)
May 07, 2010 9.176 9.259 8.958 9.103 1,649,684 -0.27(-2.87%)
May 06, 2010 9.372 9.932 0.0163 9.372 614 -0.18(-1.91%)
May 05, 2010 9.604 9.640 9.554 9.554 328,634 -0.09(-0.91%)
May 04, 2010 9.759 9.762 9.606 9.642 479,654 -0.18(-1.82%)
May 03, 2010 9.785 9.824 9.726 9.821 229,091 +0.05(+0.55%)
Apr 30, 2010 9.811 9.891 9.767 9.767 305,116 -0.00(-0.02%)
Apr 29, 2010 9.769 9.780 9.738 9.769 215,941 +0.14(+1.40%)
Apr 28, 2010 9.619 9.663 9.582 9.634 607,236 +0.08(+0.82%)
Apr 27, 2010 9.583 9.699 9.540 9.555 387,942 -0.08(-0.84%)
Apr 26, 2010 9.722 9.746 9.626 9.637 250,649 -0.06(-0.65%)
Apr 23, 2010 9.679 9.709 9.639 9.700 232,186 +0.05(+0.47%)
Apr 22, 2010 9.648 9.668 9.541 9.655 205,708 -0.04(-0.37%)
Apr 21, 2010 9.770 9.774 9.652 9.691 790,108 -0.08(-0.80%)
Apr 20, 2010 9.697 9.769 9.697 9.769 258,155 +0.11(+1.15%)
Apr 19, 2010 9.648 9.683 9.586 9.658 230,976 -0.01(-0.08%)
Apr 16, 2010 9.762 9.793 9.628 9.666 211,113 -0.10(-1.03%)
Apr 15, 2010 9.744 9.780 9.733 9.766 548,623 +0.03(+0.31%)
Apr 14, 2010 9.583 9.741 9.583 9.736 315,054 +0.14(+1.49%)
Apr 13, 2010 9.538 9.593 9.520 9.593 240,502 +0.04(+0.37%)
Apr 12, 2010 9.590 9.591 9.547 9.557 536,314 +0.01(+0.12%)
Apr 09, 2010 9.456 9.551 9.456 9.546 274,247 +0.07(+0.79%)
Apr 08, 2010 9.485 9.485 9.415 9.471 182,927 -0.03(-0.29%)
Apr 07, 2010 9.564 9.564 9.459 9.499 1,447,310 -0.06(-0.58%)
Apr 06, 2010 9.567 9.593 9.544 9.554 1,659,965 -0.06(-0.59%)
Apr 05, 2010 9.575 9.618 9.563 9.611 214,098 +0.05(+0.51%)
Apr 01, 2010 9.552 9.562 9.562 9.562 283,761 +0.05(+0.57%)
Mar 31, 2010 9.520 9.560 9.495 9.508 657,668 -0.05(-0.54%)
Mar 30, 2010 9.513 9.560 9.487 9.560 203,024 +0.06(+0.62%)
Mar 29, 2010 9.417 9.503 9.414 9.502 373,299 +0.09(+0.95%)
Mar 26, 2010 9.490 9.490 9.398 9.412 187,313 -0.06(-0.58%)
Mar 25, 2010 9.525 9.593 9.468 9.468 229,134 -0.03(-0.36%)
Mar 24, 2010 9.522 9.532 9.479 9.502 319,158 -0.02(-0.19%)
Mar 23, 2010 9.512 9.528 9.431 9.520 416,995 +0.04(+0.39%)
Mar 22, 2010 9.289 9.512 9.289 9.483 522,007 +0.09(+1.01%)
Mar 19, 2010 9.497 9.497 9.369 9.388 318,912 -0.07(-0.74%)
Mar 18, 2010 9.497 9.497 9.416 9.458 145,204 +0.01(+0.09%)
Mar 17, 2010 9.471 9.767 9.408 9.450 472,324 +0.00(+0.00%)
Mar 16, 2010 9.447 9.450 9.403 9.450 231,942 +0.02(+0.22%)
Mar 15, 2010 9.396 9.435 9.395 9.429 488,424 +0.01(+0.16%)
Mar 12, 2010 9.484 9.484 9.383 9.414 246,469 -0.03(-0.36%)
Mar 11, 2010 9.442 9.452 9.382 9.448 877,083 -0.00(-0.03%)
Mar 10, 2010 9.382 9.470 9.382 9.452 536,695 +0.05(+0.54%)
Mar 09, 2010 9.373 9.430 9.373 9.401 218,913 -0.00(-0.05%)
Mar 08, 2010 9.427 9.429 9.402 9.406 144,627 -0.03(-0.31%)
Mar 05, 2010 9.317 9.437 9.305 9.435 219,177 +0.16(+1.77%)
Mar 04, 2010 9.297 9.297 9.248 9.271 144,007 -0.01(-0.09%)
Mar 03, 2010 9.315 9.323 9.271 9.279 209,035 -0.02(-0.18%)
Mar 02, 2010 9.209 9.313 9.198 9.295 299,372 +0.12(+1.35%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.