Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Jan 31, 2003 2.606 2.622 2.583 2.616 329,521 +0.01(+0.44%)
Jan 30, 2003 2.614 2.617 2.593 2.604 76,090 -0.01(-0.25%)
Jan 29, 2003 2.599 2.627 2.593 2.611 103,704 +0.00(+0.12%)
Jan 28, 2003 2.616 2.632 2.607 2.607 128,249 -0.01(-0.25%)
Jan 27, 2003 2.624 2.645 2.599 2.614 380,453 -0.02(-0.87%)
Jan 24, 2003 2.707 2.707 2.637 2.637 168,749 -0.07(-2.76%)
Jan 23, 2003 2.656 2.717 2.656 2.712 39,272 +0.06(+2.09%)
Jan 22, 2003 2.691 2.713 2.656 2.656 122,113 -0.04(-1.51%)
Jan 21, 2003 2.697 2.713 2.656 2.697 176,113 -0.01(-0.54%)
Jan 17, 2003 2.738 2.762 2.712 2.712 68,113 -0.02(-0.83%)
Jan 16, 2003 2.705 2.770 2.673 2.735 368,180 +0.02(+0.78%)
Jan 15, 2003 2.599 2.746 2.567 2.713 536,316 +0.13(+5.11%)
Jan 14, 2003 2.586 2.599 2.559 2.581 835,156 -0.01(-0.25%)
Jan 13, 2003 2.614 2.622 2.542 2.588 782,997 -0.01(-0.56%)
Jan 10, 2003 2.616 2.664 2.593 2.603 109,840 -0.00(-0.19%)
Jan 09, 2003 2.612 2.656 2.603 2.607 138,681 +0.00(+0.00%)
Jan 08, 2003 2.616 2.640 2.607 2.607 146,658 -0.01(-0.31%)
Jan 07, 2003 2.648 2.681 2.603 2.616 254,044 -0.03(-1.17%)
Jan 06, 2003 2.612 2.647 2.604 2.647 176,726 +0.04(+1.37%)
Jan 03, 2003 2.604 2.624 2.568 2.611 187,158 +0.00(+0.12%)
Jan 02, 2003 2.529 2.607 2.526 2.607 100,022 +0.08(+3.09%)
Dec 31, 2002 2.526 2.586 2.526 2.529 136,226 +0.00(+0.13%)
Dec 30, 2002 2.518 2.565 2.518 2.526 138,067 +0.01(+0.32%)
Dec 27, 2002 2.518 2.534 2.515 2.518 85,295 -0.01(-0.39%)
Dec 26, 2002 2.544 2.575 2.485 2.528 291,476 -0.01(-0.32%)
Dec 24, 2002 2.559 2.559 2.521 2.536 55,840 -0.02(-0.83%)
Dec 23, 2002 2.513 2.580 2.508 2.557 139,908 +0.04(+1.42%)
Dec 20, 2002 2.523 2.526 2.510 2.521 220,908 -0.00(-0.06%)
Dec 19, 2002 2.576 2.589 2.490 2.523 161,999 -0.07(-2.70%)
Dec 18, 2002 2.611 2.619 2.586 2.593 95,726 -0.01(-0.56%)
Dec 17, 2002 2.689 2.705 2.599 2.607 2,625,128 -0.10(-3.61%)
Dec 16, 2002 2.572 2.705 2.559 2.705 1,696,699 +0.13(+4.86%)
Dec 13, 2002 2.633 2.648 2.580 2.580 118,431 -0.07(-2.58%)
Dec 12, 2002 2.648 2.656 2.607 2.648 157,704 +0.00(+0.00%)
Dec 11, 2002 2.630 2.648 2.630 2.648 249,135 +0.01(+0.31%)
Dec 10, 2002 2.681 2.713 2.640 2.640 435,680 -0.04(-1.64%)
Dec 09, 2002 2.679 2.713 2.663 2.684 93,272 +0.01(+0.24%)
Dec 06, 2002 2.650 2.679 2.583 2.677 611,793 +0.01(+0.43%)
Dec 05, 2002 2.738 2.738 2.656 2.666 55,227 -0.07(-2.62%)
Dec 04, 2002 2.736 2.751 2.723 2.738 139,295 +0.01(+0.30%)
Dec 03, 2002 2.705 2.741 2.655 2.730 152,795 +0.01(+0.42%)
Dec 02, 2002 2.656 2.756 2.640 2.718 355,294 +0.17(+6.85%)
Nov 29, 2002 2.624 2.624 2.542 2.544 65,045 -0.06(-2.44%)
Nov 27, 2002 2.501 2.607 2.501 2.607 182,863 +0.10(+4.17%)
Nov 26, 2002 2.573 2.598 2.444 2.503 424,635 -0.06(-2.41%)
Nov 25, 2002 2.629 2.629 2.534 2.565 306,817 -0.06(-2.30%)
Nov 22, 2002 2.656 2.668 2.624 2.625 630,202 -0.02(-0.68%)
Nov 21, 2002 2.616 2.643 2.616 2.643 79,772 +0.01(+0.56%)
Nov 20, 2002 2.640 2.642 2.625 2.629 176,113 -0.01(-0.43%)
Nov 19, 2002 2.616 2.664 2.599 2.640 165,681 +0.03(+1.12%)
Nov 18, 2002 2.681 2.689 2.607 2.611 64,431 -0.06(-2.32%)
Nov 15, 2002 2.630 2.692 2.630 2.673 88,977 +0.06(+2.24%)
Nov 14, 2002 2.570 2.640 2.570 2.614 99,408 +0.03(+1.07%)
Nov 13, 2002 2.534 2.598 2.518 2.586 115,976 +0.06(+2.39%)
Nov 12, 2002 2.552 2.557 2.506 2.526 350,998 -0.02(-0.70%)
Nov 11, 2002 2.629 2.629 2.510 2.544 76,090 -0.08(-3.04%)
Nov 08, 2002 2.549 2.624 2.526 2.624 130,704 +0.09(+3.60%)
Nov 07, 2002 2.645 2.673 2.515 2.532 206,181 -0.12(-4.55%)
Nov 06, 2002 2.614 2.661 2.614 2.653 287,180 +0.04(+1.50%)
Nov 05, 2002 2.557 2.695 2.557 2.614 397,635 +0.06(+2.23%)
Nov 04, 2002 2.526 2.607 2.493 2.557 298,226 +0.03(+1.23%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.