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: 10:13 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, 2006 7.162 7.164 7.123 7.146 78,845 +0.08(+1.08%)
Jun 29, 2006 7.036 7.118 7.036 7.070 18,589 +0.06(+0.87%)
Jun 28, 2006 6.994 7.022 6.964 7.009 24,358 +0.01(+0.16%)
Jun 27, 2006 7.062 7.065 6.995 6.998 15,384 -0.10(-1.36%)
Jun 26, 2006 7.114 7.151 7.089 7.095 101,281 -0.12(-1.72%)
Jun 23, 2006 7.238 7.238 7.219 7.219 8,974 -0.03(-0.41%)
Jun 22, 2006 7.195 7.249 7.193 7.249 26,922 -0.01(-0.17%)
Jun 21, 2006 7.254 7.296 7.238 7.262 60,255 +0.02(+0.23%)
Jun 20, 2006 7.223 7.265 7.223 7.245 46,794 -0.04(-0.49%)
Jun 19, 2006 7.399 7.399 7.270 7.281 75,640 -0.11(-1.50%)
Jun 16, 2006 7.437 7.449 7.379 7.391 64,101 -0.01(-0.17%)
Jun 15, 2006 7.298 7.429 7.298 7.404 87,178 +0.17(+2.39%)
Jun 14, 2006 7.226 7.245 7.203 7.231 28,204 +0.01(+0.11%)
Jun 13, 2006 7.301 7.301 7.223 7.223 26,922 -0.06(-0.84%)
Jun 12, 2006 7.371 7.371 7.273 7.284 16,666 -0.07(-0.98%)
Jun 09, 2006 7.407 7.407 7.355 7.355 13,461 -0.04(-0.55%)
Jun 08, 2006 7.359 7.396 7.298 7.396 16,666 -0.01(-0.13%)
Jun 07, 2006 7.449 7.464 7.405 7.405 14,102 +0.05(+0.61%)
Jun 06, 2006 7.379 7.379 7.332 7.360 16,666 -0.03(-0.40%)
Jun 05, 2006 7.505 7.505 7.390 7.390 66,666 -0.14(-1.82%)
Jun 02, 2006 7.508 7.527 7.477 7.527 219,869 +0.04(+0.52%)
Jun 01, 2006 7.433 7.488 7.433 7.488 49,999 +0.08(+1.12%)
May 31, 2006 7.371 7.419 7.370 7.405 69,230 +0.05(+0.61%)
May 30, 2006 7.432 7.432 7.360 7.360 35,256 -0.10(-1.30%)
May 26, 2006 7.424 7.457 7.388 7.457 99,357 +0.05(+0.70%)
May 25, 2006 7.404 7.409 7.382 7.405 32,691 +0.14(+1.87%)
May 24, 2006 7.293 7.323 7.238 7.270 112,178 -0.02(-0.28%)
May 23, 2006 7.343 7.343 7.290 7.290 23,076 -0.07(-0.93%)
May 22, 2006 7.363 7.371 7.287 7.359 30,768 -0.02(-0.34%)
May 19, 2006 7.446 7.446 7.373 7.384 19,871 -0.05(-0.71%)
May 18, 2006 7.472 7.483 7.437 7.437 23,717 -0.04(-0.48%)
May 17, 2006 7.535 7.541 7.462 7.472 90,383 -0.09(-1.20%)
May 16, 2006 7.543 7.571 7.543 7.563 32,691 +0.03(+0.41%)
May 15, 2006 7.485 7.535 7.485 7.532 78,204 +0.01(+0.10%)
May 12, 2006 7.566 7.569 7.524 7.524 61,537 -0.08(-1.09%)
May 11, 2006 7.660 7.660 7.607 7.607 57,691 -0.07(-0.91%)
May 10, 2006 7.706 7.730 7.677 7.677 96,152 -0.03(-0.40%)
May 09, 2006 7.731 7.744 7.708 7.708 57,050 -0.04(-0.46%)
May 08, 2006 7.741 7.752 7.719 7.744 15,384 +3.38(+77.41%)
Apr 05, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Apr 04, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
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.