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 )

55.94 -0.52 (-0.93%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 11, 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 (%)
Jun 30, 2003 2.856 2.873 2.828 2.847 586,556 -0.01(-0.33%)
Jun 27, 2003 2.855 2.956 2.855 2.856 257,700 -0.01(-0.44%)
Jun 26, 2003 2.811 2.889 2.808 2.869 154,491 +0.06(+2.11%)
Jun 25, 2003 2.788 2.816 2.788 2.809 398,729 +0.01(+0.50%)
Jun 24, 2003 2.803 2.814 2.777 2.795 273,085 -0.01(-0.22%)
Jun 23, 2003 2.792 2.831 2.785 2.802 554,503 +0.02(+0.62%)
Jun 20, 2003 2.795 2.824 2.785 2.785 538,477 -0.02(-0.78%)
Jun 19, 2003 2.761 2.816 2.761 2.806 455,141 +0.04(+1.30%)
Jun 18, 2003 2.722 2.803 2.722 2.770 376,934 +0.04(+1.37%)
Jun 17, 2003 2.683 2.783 2.666 2.733 341,035 +0.06(+2.40%)
Jun 16, 2003 2.613 2.686 2.613 2.669 743,612 +0.06(+2.15%)
Jun 13, 2003 2.668 2.674 2.613 2.613 308,342 -0.05(-2.05%)
Jun 12, 2003 2.650 2.699 2.650 2.668 376,934 +0.02(+0.65%)
Jun 11, 2003 2.652 2.664 2.644 2.650 283,341 -0.02(-0.64%)
Jun 10, 2003 2.619 2.683 2.619 2.668 236,545 +0.05(+1.85%)
Jun 09, 2003 2.664 2.666 2.621 2.619 432,705 -0.06(-2.10%)
Jun 06, 2003 2.722 2.730 2.675 2.675 773,741 -0.02(-0.92%)
Jun 05, 2003 2.669 2.707 2.669 2.700 689,123 +0.03(+1.23%)
Jun 04, 2003 2.672 2.697 2.668 2.668 291,675 +0.00(+0.00%)
Jun 03, 2003 2.668 2.702 2.653 2.668 583,350 +0.01(+0.47%)
Jun 02, 2003 2.574 2.727 2.574 2.655 1,204,523 +0.02(+0.71%)
May 30, 2003 2.527 2.636 2.527 2.636 1,097,468 +0.13(+5.36%)
May 29, 2003 2.434 2.530 2.434 2.502 1,297,474 +0.07(+3.02%)
May 28, 2003 2.418 2.449 2.418 2.429 1,799,412 +0.03(+1.24%)
May 27, 2003 2.404 2.430 2.390 2.399 355,138 +0.00(+0.13%)
May 23, 2003 2.349 2.401 2.340 2.396 207,057 +0.05(+2.06%)
May 22, 2003 2.359 2.365 2.340 2.348 1,240,421 -0.03(-1.12%)
May 21, 2003 2.418 2.418 2.357 2.374 455,782 -0.03(-1.17%)
May 20, 2003 2.371 2.434 2.356 2.402 644,250 +0.04(+1.65%)
May 19, 2003 2.371 2.377 2.335 2.363 1,122,469 -0.01(-0.33%)
May 16, 2003 2.379 2.384 2.363 2.371 3,086,631 +0.01(+0.40%)
May 15, 2003 2.293 2.385 2.293 2.362 1,457,095 -0.00(-0.13%)
May 14, 2003 2.477 2.479 2.363 2.365 608,351 -0.11(-4.47%)
May 13, 2003 2.480 2.501 2.463 2.476 582,068 -0.00(-0.19%)
May 12, 2003 2.551 2.558 2.465 2.480 316,035 -0.06(-2.45%)
May 09, 2003 2.605 2.633 2.540 2.543 321,804 -0.06(-2.40%)
May 08, 2003 2.668 2.668 2.604 2.605 93,592 -0.05(-1.82%)
May 07, 2003 2.608 2.666 2.599 2.653 188,467 +0.05(+1.73%)
May 06, 2003 2.652 2.652 2.605 2.608 392,960 -0.05(-1.76%)
May 05, 2003 2.699 2.705 2.641 2.655 165,389 -0.03(-1.22%)
May 02, 2003 2.699 2.749 2.650 2.688 167,953 +0.00(+0.00%)
May 01, 2003 2.714 2.714 2.685 2.688 70,514 -0.03(-0.98%)
Apr 30, 2003 2.652 2.727 2.652 2.714 275,649 +0.05(+1.75%)
Apr 29, 2003 2.746 2.789 2.666 2.668 178,851 -0.08(-3.06%)
Apr 28, 2003 2.660 2.752 2.644 2.752 275,008 +0.10(+3.89%)
Apr 25, 2003 2.635 2.660 2.496 2.649 2,041,086 -0.14(-5.09%)
Apr 24, 2003 2.839 2.869 2.791 2.791 148,081 -0.06(-2.24%)
Apr 23, 2003 2.838 2.889 2.838 2.855 154,491 +0.02(+0.83%)
Apr 22, 2003 2.794 2.864 2.794 2.831 167,953 +0.02(+0.89%)
Apr 21, 2003 2.792 2.808 2.730 2.806 131,414 +0.00(+0.00%)
Apr 17, 2003 2.738 2.824 2.735 2.806 89,746 +0.10(+3.51%)
Apr 16, 2003 2.702 2.735 2.660 2.711 2,319,941 +0.01(+0.35%)
Apr 15, 2003 2.730 2.742 2.702 2.702 85,900 -0.03(-1.03%)
Apr 14, 2003 2.660 2.744 2.652 2.730 739,765 +0.08(+3.12%)
Apr 11, 2003 2.646 2.663 2.600 2.647 63,463 +0.00(+0.06%)
Apr 10, 2003 2.650 2.664 2.621 2.646 96,797 +0.00(+0.18%)
Apr 09, 2003 2.652 2.692 2.639 2.641 94,233 -0.00(-0.12%)
Apr 08, 2003 2.671 2.672 2.622 2.644 124,362 -0.04(-1.57%)
Apr 07, 2003 2.657 2.707 2.652 2.686 206,416 +0.05(+2.01%)
Apr 04, 2003 2.629 2.652 2.624 2.633 68,591 +0.00(+0.18%)
Apr 03, 2003 2.639 2.652 2.613 2.629 135,260 -0.00(-0.18%)
Apr 02, 2003 2.535 2.646 2.535 2.633 166,671 +0.12(+4.84%)
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.