Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

56.11 +0.27 (+0.48%)
Official Closing Price Updated: 4:10 PM 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 (%)
Oct 31, 2006 7.606 7.611 7.588 7.591 239,750 -0.02(-0.21%)
Oct 30, 2006 7.574 7.617 7.574 7.606 17,308 +0.01(+0.08%)
Oct 27, 2006 7.628 7.628 7.600 7.600 43,591 -0.04(-0.49%)
Oct 26, 2006 7.550 7.644 7.542 7.638 67,309 +0.07(+0.97%)
Oct 25, 2006 7.572 7.583 7.537 7.564 90,387 +0.02(+0.23%)
Oct 24, 2006 7.566 7.602 7.521 7.547 17,308 -0.01(-0.10%)
Oct 23, 2006 7.511 7.558 7.506 7.555 44,873 +0.03(+0.41%)
Oct 20, 2006 7.527 7.541 7.517 7.524 30,129 +0.01(+0.10%)
Oct 19, 2006 7.505 7.516 7.468 7.516 28,847 +0.04(+0.50%)
Oct 18, 2006 7.514 7.514 7.463 7.478 48,078 +0.05(+0.63%)
Oct 17, 2006 7.438 7.438 7.399 7.432 35,898 -0.02(-0.23%)
Oct 16, 2006 7.441 7.480 7.439 7.449 201,288 -0.01(-0.19%)
Oct 13, 2006 7.521 7.521 7.463 7.463 42,308 -0.02(-0.33%)
Oct 12, 2006 7.482 7.488 7.458 7.488 26,923 +0.04(+0.57%)
Oct 11, 2006 7.471 7.478 7.424 7.446 31,411 -0.01(-0.19%)
Oct 10, 2006 7.457 7.460 7.433 7.460 19,231 -0.00(-0.04%)
Oct 09, 2006 7.447 7.464 7.414 7.463 77,566 +0.03(+0.40%)
Oct 06, 2006 7.472 7.472 7.433 7.433 65,386 -0.04(-0.56%)
Oct 05, 2006 7.404 7.475 7.404 7.475 58,335 +0.08(+1.12%)
Oct 04, 2006 7.330 7.393 7.330 7.393 39,103 +0.14(+1.87%)
Oct 03, 2006 7.190 7.282 7.188 7.257 26,282 +0.05(+0.63%)
Oct 02, 2006 7.277 7.277 7.194 7.212 158,338 -0.06(-0.85%)
Sep 29, 2006 7.299 7.299 7.273 7.273 24,359 -0.02(-0.31%)
Sep 28, 2006 7.262 7.296 7.246 7.296 16,026 +0.02(+0.26%)
Sep 27, 2006 7.241 7.277 7.238 7.277 28,847 +0.02(+0.21%)
Sep 26, 2006 7.271 7.283 7.238 7.262 74,361 -0.03(-0.41%)
Sep 25, 2006 7.296 7.299 7.238 7.291 8,974 +0.02(+0.21%)
Sep 22, 2006 7.402 7.402 7.246 7.276 52,565 -0.16(-2.10%)
Sep 21, 2006 7.519 7.519 7.413 7.432 40,385 -0.06(-0.81%)
Sep 20, 2006 7.433 7.494 7.433 7.492 23,077 +0.06(+0.86%)
Sep 19, 2006 7.447 7.447 7.393 7.428 28,205 -0.00(-0.04%)
Sep 18, 2006 7.443 7.457 7.413 7.432 97,438 +0.00(+0.02%)
Sep 15, 2006 7.441 7.464 7.416 7.430 30,129 +0.01(+0.15%)
Sep 14, 2006 7.394 7.422 7.360 7.419 30,129 +0.02(+0.30%)
Sep 13, 2006 7.421 7.421 7.368 7.397 89,105 -0.01(-0.13%)
Sep 12, 2006 7.324 7.410 7.296 7.407 104,490 +0.10(+1.43%)
Sep 11, 2006 7.282 7.304 7.243 7.302 55,770 -0.00(-0.02%)
Sep 08, 2006 7.280 7.310 7.280 7.304 30,129 +0.03(+0.47%)
Sep 07, 2006 7.254 7.302 7.254 7.269 40,385 -0.03(-0.47%)
Sep 06, 2006 7.316 7.347 7.293 7.304 36,539 -0.03(-0.47%)
Sep 05, 2006 7.377 7.377 7.338 7.338 44,232 -0.04(-0.53%)
Sep 01, 2006 7.374 7.393 7.360 7.377 60,899 +0.01(+0.19%)
Aug 31, 2006 7.330 7.363 7.327 7.363 71,797 +0.04(+0.51%)
Aug 30, 2006 7.321 7.341 7.321 7.326 55,770 -0.00(-0.04%)
Aug 29, 2006 7.297 7.329 7.262 7.329 106,413 +0.05(+0.75%)
Aug 28, 2006 7.251 7.279 7.251 7.274 51,924 +0.04(+0.52%)
Aug 25, 2006 7.215 7.254 7.215 7.237 82,053 +0.01(+0.09%)
Aug 24, 2006 7.171 7.249 7.171 7.230 94,874 +0.09(+1.22%)
Aug 23, 2006 7.229 7.238 7.137 7.143 76,925 -0.05(-0.69%)
Aug 22, 2006 7.194 7.215 7.193 7.193 19,872 -0.06(-0.86%)
Aug 21, 2006 7.249 7.257 7.232 7.255 21,795 -0.02(-0.30%)
Aug 18, 2006 7.241 7.277 7.227 7.277 21,795 +0.02(+0.28%)
Aug 17, 2006 7.149 7.274 7.149 7.257 42,950 +0.11(+1.51%)
Aug 16, 2006 7.146 7.156 7.131 7.149 28,205 +0.03(+0.46%)
Aug 15, 2006 7.063 7.117 7.063 7.117 21,154 +0.12(+1.78%)
Aug 14, 2006 7.049 7.065 6.992 6.992 35,898 -0.03(-0.42%)
Aug 11, 2006 7.012 7.032 6.996 7.021 42,308 +0.00(+0.00%)
Aug 10, 2006 6.962 7.040 6.962 7.021 26,282 +0.02(+0.31%)
Aug 09, 2006 7.045 7.073 6.992 7.000 64,745 +0.01(+0.16%)
Aug 08, 2006 7.029 7.053 6.976 6.989 51,283 -0.02(-0.22%)
Aug 07, 2006 7.020 7.023 6.989 7.004 95,515 -0.05(-0.71%)
Aug 04, 2006 7.137 7.137 7.051 7.054 71,155 -0.07(-0.94%)
Aug 03, 2006 7.090 7.146 7.046 7.121 158,338 -0.25(-3.37%)
Aug 02, 2006 7.464 7.464 7.355 7.369 173,082 +0.07(+0.92%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.