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 )

56.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2002 3.034 3.037 2.870 2.870 710,277 -0.19(-6.17%)
Jul 30, 2002 3.136 3.140 2.941 3.059 448,731 -0.08(-2.44%)
Jul 29, 2002 2.785 3.136 2.761 3.136 848,742 +0.39(+14.20%)
Jul 26, 2002 2.714 2.777 2.714 2.746 2,151,345 +0.03(+1.15%)
Jul 25, 2002 2.785 2.859 2.714 2.714 763,483 -0.08(-3.01%)
Jul 24, 2002 2.761 2.828 2.727 2.799 336,548 -0.00(-0.06%)
Jul 23, 2002 3.015 3.015 2.800 2.800 961,566 -0.20(-6.66%)
Jul 22, 2002 3.050 3.065 2.930 3.000 180,133 -0.05(-1.59%)
Jul 19, 2002 3.081 3.081 2.917 3.048 573,093 -0.23(-6.95%)
Jul 17, 2002 3.369 3.369 3.252 3.276 532,066 +0.02(+0.48%)
Jul 12, 2002 3.284 3.288 3.254 3.260 351,292 -0.04(-1.14%)
Jul 11, 2002 3.293 3.299 3.220 3.298 792,971 +0.02(+0.62%)
Jul 10, 2002 3.455 3.486 3.276 3.277 705,789 -0.24(-6.83%)
Jul 09, 2002 3.594 3.594 3.518 3.518 303,855 -0.08(-2.13%)
Jul 08, 2002 3.642 3.642 3.594 3.594 623,736 -0.03(-0.90%)
Jul 05, 2002 3.516 3.627 3.515 3.627 65,386 +0.13(+3.61%)
Jul 04, 2002 3.572 3.572 3.409 3.501 498,732 +0.00(+0.00%)
Jul 03, 2002 3.572 3.572 3.409 3.501 498,732 -0.06(-1.58%)
Jul 02, 2002 3.705 3.705 3.494 3.557 1,284,653 -0.15(-4.00%)
Jul 01, 2002 3.837 3.891 3.655 3.705 696,815 -0.10(-2.66%)
Jun 28, 2002 3.767 3.923 3.705 3.806 1,774,411 +0.03(+0.83%)
Jun 27, 2002 3.689 3.775 3.594 3.775 542,964 +0.12(+3.37%)
Jun 26, 2002 3.635 3.692 3.533 3.652 462,193 +0.01(+0.30%)
Jun 25, 2002 3.758 3.791 3.585 3.641 589,760 -0.18(-4.73%)
Jun 21, 2002 3.767 3.806 3.759 3.822 830,152 +0.09(+2.51%)
Jun 20, 2002 3.950 3.950 3.728 3.728 712,841 -0.24(-5.98%)
Jun 19, 2002 4.121 4.121 3.792 3.965 932,719 -0.17(-4.15%)
Jun 18, 2002 4.171 4.242 4.118 4.137 406,422 -0.03(-0.82%)
Jun 17, 2002 4.288 4.301 4.157 4.171 453,218 -0.10(-2.37%)
Jun 14, 2002 4.440 4.454 4.207 4.273 321,804 -0.25(-5.58%)
Jun 12, 2002 4.532 4.625 4.508 4.525 253,212 -0.01(-0.14%)
Jun 11, 2002 4.451 4.538 4.446 4.532 368,600 +0.08(+1.82%)
Jun 10, 2002 4.447 4.508 4.447 4.451 470,526 +0.00(+0.11%)
Jun 07, 2002 4.383 4.454 4.329 4.446 238,468 +0.08(+1.79%)
Jun 06, 2002 4.455 4.468 4.352 4.368 303,855 -0.09(-2.06%)
Jun 05, 2002 4.430 4.555 4.399 4.460 444,243 +0.07(+1.56%)
May 31, 2002 4.362 4.444 4.352 4.391 225,006 +0.10(+2.36%)
May 28, 2002 4.383 4.383 4.287 4.290 125,644 -0.11(-2.48%)
May 27, 2002 4.483 4.504 4.383 4.399 275,649 +0.00(+0.00%)
May 24, 2002 4.483 4.504 4.383 4.399 269,238 -0.10(-2.22%)
May 23, 2002 4.334 4.529 4.290 4.499 297,444 +0.17(+3.82%)
May 22, 2002 4.376 4.385 4.213 4.334 387,831 -0.06(-1.31%)
May 21, 2002 4.352 4.422 4.352 4.391 344,240 +0.04(+0.90%)
May 20, 2002 4.446 4.446 4.327 4.352 171,158 -0.09(-2.11%)
May 17, 2002 4.446 4.457 4.415 4.446 533,990 +0.03(+0.71%)
May 16, 2002 4.508 4.508 4.366 4.415 246,161 -0.10(-2.21%)
May 15, 2002 4.413 4.515 4.407 4.515 258,981 +0.12(+2.62%)
May 14, 2002 4.352 4.480 4.349 4.399 496,168 +0.03(+0.71%)
May 13, 2002 4.259 4.398 4.227 4.368 238,468 +0.11(+2.56%)
May 10, 2002 4.298 4.298 4.215 4.259 409,627 -0.03(-0.69%)
May 09, 2002 4.346 4.480 4.274 4.288 1,134,007 -0.05(-1.26%)
May 08, 2002 4.377 4.393 4.196 4.343 732,713 -0.03(-0.75%)
May 07, 2002 4.343 4.387 4.340 4.376 235,904 +0.03(+0.79%)
May 06, 2002 4.430 4.454 4.341 4.341 419,243 -0.07(-1.70%)
May 03, 2002 4.413 4.422 4.391 4.416 344,240 +0.00(+0.07%)
May 02, 2002 4.641 4.664 4.282 4.413 1,334,013 -0.19(-4.10%)
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.