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 )

55.84 -0.06 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Feb 28, 2011 10.01 10.02 9.917 9.955 410,389 +0.02(+0.22%)
Feb 25, 2011 9.832 9.957 9.818 9.934 905,401 +0.13(+1.35%)
Feb 24, 2011 9.780 9.863 9.725 9.801 121,962 +0.00(+0.02%)
Feb 23, 2011 9.932 9.954 9.771 9.799 1,092,115 -0.15(-1.55%)
Feb 22, 2011 10.02 10.04 9.929 9.954 801,863 -0.20(-1.94%)
Feb 18, 2011 10.05 10.16 10.05 10.15 97,271 +0.12(+1.15%)
Feb 17, 2011 9.987 10.05 9.943 10.04 94,089 +0.06(+0.58%)
Feb 16, 2011 9.918 10.01 9.915 9.977 322,759 +0.08(+0.77%)
Feb 15, 2011 9.876 9.919 9.799 9.901 1,171,923 -0.01(-0.09%)
Feb 14, 2011 9.874 9.919 9.874 9.910 170,140 +0.02(+0.22%)
Feb 11, 2011 9.738 9.890 9.738 9.888 90,421 +0.11(+1.12%)
Feb 10, 2011 9.759 9.787 9.748 9.779 106,092 +0.05(+0.48%)
Feb 09, 2011 9.770 9.770 9.707 9.732 422,027 -0.01(-0.08%)
Feb 08, 2011 9.759 9.759 9.697 9.740 846,328 +0.02(+0.24%)
Feb 07, 2011 9.643 9.729 9.643 9.716 888,034 +0.13(+1.37%)
Feb 04, 2011 9.548 9.591 9.532 9.585 254,774 +0.04(+0.41%)
Feb 03, 2011 9.462 9.552 9.448 9.546 223,970 +0.07(+0.78%)
Feb 02, 2011 9.474 9.490 9.468 9.473 80,595 -0.06(-0.64%)
Feb 01, 2011 9.448 9.552 9.448 9.534 260,593 +0.12(+1.24%)
Jan 31, 2011 9.409 9.444 9.360 9.416 250,063 +0.02(+0.27%)
Jan 28, 2011 9.551 9.554 9.368 9.391 142,805 -0.16(-1.67%)
Jan 27, 2011 9.527 9.598 9.527 9.551 353,774 +0.04(+0.44%)
Jan 26, 2011 9.546 9.546 9.466 9.509 276,143 +0.03(+0.31%)
Jan 25, 2011 9.402 9.479 9.402 9.479 530,220 +0.04(+0.46%)
Jan 24, 2011 9.443 9.477 9.431 9.435 339,089 -0.01(-0.12%)
Jan 21, 2011 9.448 9.531 9.443 9.446 106,784 +0.07(+0.80%)
Jan 20, 2011 9.371 9.374 9.320 9.371 90,312 -0.02(-0.19%)
Jan 19, 2011 9.485 9.496 9.367 9.389 238,386 -0.08(-0.83%)
Jan 18, 2011 9.402 9.471 9.402 9.468 668,756 +0.04(+0.43%)
Jan 14, 2011 9.387 9.435 9.385 9.428 164,429 +0.02(+0.25%)
Jan 13, 2011 9.387 9.406 9.379 9.404 425,689 +0.02(+0.18%)
Jan 12, 2011 9.377 9.415 9.348 9.387 482,234 +0.05(+0.55%)
Jan 11, 2011 9.265 9.351 9.265 9.335 1,238,256 +0.12(+1.32%)
Jan 10, 2011 9.127 9.221 9.117 9.213 386,960 +0.05(+0.60%)
Jan 07, 2011 9.202 9.204 9.112 9.159 508,135 -0.04(-0.42%)
Jan 06, 2011 9.267 9.267 9.174 9.198 552,241 -0.06(-0.69%)
Jan 05, 2011 9.235 9.268 9.209 9.262 703,932 +0.00(+0.03%)
Jan 04, 2011 9.352 9.352 9.237 9.259 725,704 -0.07(-0.77%)
Jan 03, 2011 9.287 9.354 9.237 9.331 351,700 +0.13(+1.39%)
Dec 31, 2010 9.251 9.260 9.195 9.202 187,085 -0.08(-0.82%)
Dec 30, 2010 9.307 9.307 9.267 9.279 147,542 +0.00(+0.03%)
Dec 29, 2010 9.304 9.307 9.268 9.276 563,719 -0.01(-0.07%)
Dec 28, 2010 9.298 9.298 9.248 9.282 790,551 -0.00(-0.02%)
Dec 27, 2010 9.257 9.304 9.223 9.284 185,087 +0.01(+0.08%)
Dec 23, 2010 9.288 9.305 9.263 9.276 143,336 -0.03(-0.31%)
Dec 22, 2010 9.332 9.332 9.271 9.305 111,700 +0.02(+0.18%)
Dec 21, 2010 9.344 9.344 9.280 9.288 452,531 -0.04(-0.40%)
Dec 20, 2010 9.344 9.374 9.296 9.325 315,973 +0.02(+0.20%)
Dec 17, 2010 9.194 9.316 9.189 9.307 101,515 +0.11(+1.17%)
Dec 16, 2010 9.099 9.199 9.071 9.199 230,791 +0.10(+1.12%)
Dec 15, 2010 9.108 9.157 9.079 9.097 318,170 +0.00(+0.03%)
Dec 14, 2010 9.008 9.123 9.008 9.094 257,302 +0.10(+1.11%)
Dec 13, 2010 9.043 9.043 8.985 8.994 143,008 -0.01(-0.09%)
Dec 10, 2010 8.877 9.006 8.877 9.002 2,298,111 +0.18(+2.09%)
Dec 09, 2010 8.819 8.821 8.787 8.817 66,588 +0.06(+0.69%)
Dec 08, 2010 8.745 8.771 8.712 8.757 62,584 +0.02(+0.27%)
Dec 07, 2010 8.823 8.823 8.734 8.734 293,171 -0.01(-0.12%)
Dec 06, 2010 8.760 8.762 8.737 8.745 236,184 -0.03(-0.39%)
Dec 03, 2010 8.662 8.782 8.662 8.779 153,813 +0.07(+0.82%)
Dec 02, 2010 8.637 8.716 8.637 8.707 111,488 +0.06(+0.68%)
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.