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 )

56.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Aug 30, 2002 3.008 3.058 2.992 2.995 215,382 -0.02(-0.67%)
Aug 29, 2002 2.922 3.079 2.922 3.016 10,640,920 +0.08(+2.66%)
Aug 28, 2002 2.964 3.003 2.938 2.938 207,049 -0.03(-0.89%)
Aug 27, 2002 3.058 3.058 2.964 2.964 421,149 -0.07(-2.31%)
Aug 26, 2002 2.917 3.042 2.917 3.034 121,152 +0.10(+3.46%)
Aug 23, 2002 3.034 3.040 2.933 2.933 221,792 -0.12(-4.03%)
Aug 22, 2002 3.009 3.081 3.009 3.056 237,177 +0.06(+2.08%)
Aug 21, 2002 2.989 3.003 2.927 2.994 1,226,269 +0.02(+0.68%)
Aug 20, 2002 3.112 3.112 2.941 2.973 68,204,448 -0.07(-2.31%)
Aug 16, 2002 2.973 3.072 2.973 3.044 158,972 +0.05(+1.83%)
Aug 15, 2002 3.065 3.065 2.955 2.989 155,126 -0.10(-3.13%)
Aug 14, 2002 2.894 3.086 2.877 3.086 214,741 +0.16(+5.49%)
Aug 13, 2002 2.870 2.933 2.855 2.925 29,486,886 +0.05(+1.74%)
Aug 12, 2002 2.902 2.902 2.808 2.875 157,690 +0.03(+0.99%)
Aug 07, 2002 2.821 2.855 2.766 2.847 128,844 +0.02(+0.66%)
Aug 06, 2002 2.750 2.855 2.722 2.828 172,434 +0.09(+3.42%)
Aug 05, 2002 2.800 2.821 2.714 2.735 371,150 -0.08(-2.88%)
Aug 02, 2002 2.870 2.870 2.808 2.816 226,920 -0.04(-1.37%)
Aug 01, 2002 2.886 2.886 2.808 2.855 457,046 -0.02(-0.54%)
Jul 31, 2002 3.034 3.037 2.870 2.870 710,249 -0.19(-6.17%)
Jul 30, 2002 3.136 3.140 2.941 3.059 448,713 -0.08(-2.44%)
Jul 29, 2002 2.785 3.136 2.761 3.136 848,709 +0.39(+14.20%)
Jul 26, 2002 2.714 2.777 2.714 2.746 2,151,260 +0.03(+1.15%)
Jul 25, 2002 2.785 2.860 2.714 2.714 763,453 -0.08(-3.01%)
Jul 24, 2002 2.761 2.828 2.727 2.799 336,535 -0.00(-0.06%)
Jul 23, 2002 3.016 3.016 2.800 2.800 961,528 -0.20(-6.66%)
Jul 22, 2002 3.050 3.065 2.930 3.000 180,126 -0.05(-1.59%)
Jul 19, 2002 3.081 3.081 2.917 3.048 573,071 -0.23(-6.95%)
Jul 17, 2002 3.370 3.370 3.253 3.276 532,046 +0.02(+0.48%)
Jul 12, 2002 3.284 3.289 3.254 3.260 351,278 -0.04(-1.14%)
Jul 11, 2002 3.293 3.299 3.220 3.298 792,940 +0.02(+0.62%)
Jul 10, 2002 3.455 3.487 3.276 3.278 705,762 -0.24(-6.83%)
Jul 09, 2002 3.594 3.594 3.518 3.518 303,843 -0.08(-2.13%)
Jul 08, 2002 3.643 3.643 3.594 3.594 623,711 -0.03(-0.90%)
Jul 05, 2002 3.516 3.627 3.515 3.627 65,383 +0.13(+3.61%)
Jul 04, 2002 3.572 3.572 3.409 3.501 498,712 +0.00(+0.00%)
Jul 03, 2002 3.572 3.572 3.409 3.501 498,712 -0.06(-1.58%)
Jul 02, 2002 3.705 3.705 3.494 3.557 1,284,602 -0.15(-4.00%)
Jul 01, 2002 3.838 3.891 3.655 3.705 696,787 -0.10(-2.66%)
Jun 28, 2002 3.767 3.923 3.705 3.806 1,774,341 +0.03(+0.83%)
Jun 27, 2002 3.689 3.775 3.594 3.775 542,943 +0.12(+3.37%)
Jun 26, 2002 3.635 3.693 3.533 3.652 462,174 +0.01(+0.30%)
Jun 25, 2002 3.758 3.791 3.585 3.641 589,737 -0.18(-4.73%)
Jun 21, 2002 3.767 3.806 3.760 3.822 830,119 +0.09(+2.51%)
Jun 20, 2002 3.950 3.950 3.728 3.728 712,813 -0.24(-5.98%)
Jun 19, 2002 4.122 4.122 3.792 3.966 932,683 -0.17(-4.15%)
Jun 18, 2002 4.171 4.242 4.118 4.137 406,406 -0.03(-0.82%)
Jun 17, 2002 4.288 4.301 4.157 4.171 453,200 -0.10(-2.37%)
Jun 14, 2002 4.440 4.454 4.207 4.273 321,791 -0.25(-5.58%)
Jun 12, 2002 4.532 4.625 4.508 4.526 253,202 -0.01(-0.14%)
Jun 11, 2002 4.451 4.538 4.446 4.532 368,586 +0.08(+1.82%)
Jun 10, 2002 4.448 4.508 4.448 4.451 470,508 +0.00(+0.11%)
Jun 07, 2002 4.384 4.454 4.329 4.446 238,459 +0.08(+1.79%)
Jun 06, 2002 4.455 4.468 4.352 4.368 303,843 -0.09(-2.06%)
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.