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 )

55.16 -0.67 (-1.20%)
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 30, 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 (%)
Apr 30, 2003 2.655 2.729 2.655 2.717 275,380 +0.05(+1.75%)
Apr 29, 2003 2.748 2.792 2.669 2.670 178,676 -0.08(-3.06%)
Apr 28, 2003 2.662 2.754 2.647 2.754 274,739 +0.10(+3.89%)
Apr 25, 2003 2.637 2.662 2.498 2.651 2,039,093 -0.14(-5.09%)
Apr 24, 2003 2.842 2.872 2.793 2.793 147,936 -0.06(-2.24%)
Apr 23, 2003 2.840 2.892 2.840 2.858 154,340 +0.02(+0.83%)
Apr 22, 2003 2.797 2.867 2.797 2.834 167,789 +0.02(+0.89%)
Apr 21, 2003 2.795 2.811 2.733 2.809 131,285 +0.00(+0.00%)
Apr 17, 2003 2.740 2.826 2.737 2.809 89,658 +0.10(+3.51%)
Apr 16, 2003 2.704 2.737 2.662 2.714 2,317,675 +0.01(+0.35%)
Apr 15, 2003 2.733 2.745 2.704 2.704 85,816 -0.03(-1.03%)
Apr 14, 2003 2.662 2.747 2.655 2.733 739,043 +0.08(+3.12%)
Apr 11, 2003 2.648 2.665 2.603 2.650 63,401 +0.00(+0.06%)
Apr 10, 2003 2.653 2.667 2.623 2.648 96,703 +0.00(+0.18%)
Apr 09, 2003 2.655 2.695 2.642 2.644 94,141 -0.00(-0.12%)
Apr 08, 2003 2.673 2.675 2.625 2.647 124,241 -0.04(-1.57%)
Apr 07, 2003 2.659 2.709 2.655 2.689 206,214 +0.05(+2.01%)
Apr 04, 2003 2.631 2.655 2.626 2.636 68,524 +0.00(+0.18%)
Apr 03, 2003 2.642 2.655 2.615 2.631 135,128 -0.00(-0.18%)
Apr 02, 2003 2.537 2.648 2.537 2.636 166,508 +0.12(+4.84%)
Apr 01, 2003 2.553 2.567 2.500 2.514 93,501 +0.00(+0.00%)
Mar 31, 2003 2.584 2.587 2.514 2.514 112,073 -0.10(-3.65%)
Mar 28, 2003 2.567 2.623 2.553 2.609 100,545 +0.04(+1.70%)
Mar 27, 2003 2.506 2.570 2.483 2.566 160,745 +0.03(+1.11%)
Mar 26, 2003 2.506 2.537 2.444 2.537 281,143 +0.03(+1.06%)
Mar 25, 2003 2.467 2.531 2.467 2.511 49,952 +0.06(+2.42%)
Mar 24, 2003 2.542 2.547 2.452 2.452 65,322 -0.11(-4.39%)
Mar 21, 2003 2.503 2.572 2.480 2.564 99,905 +0.06(+2.43%)
Mar 20, 2003 2.452 2.562 2.433 2.503 98,624 +0.04(+1.58%)
Mar 19, 2003 2.372 2.481 2.334 2.464 158,823 +0.09(+3.88%)
Mar 18, 2003 2.350 2.372 2.331 2.372 105,669 +0.00(+0.00%)
Mar 17, 2003 2.280 2.372 2.267 2.372 243,359 +0.08(+3.62%)
Mar 14, 2003 2.303 2.303 2.278 2.289 36,503 -0.03(-1.28%)
Mar 13, 2003 2.280 2.319 2.256 2.319 387,453 +0.05(+2.41%)
Mar 12, 2003 2.292 2.292 2.264 2.264 109,511 -0.03(-1.23%)
Mar 11, 2003 2.328 2.334 2.270 2.292 94,781 -0.03(-1.48%)
Mar 10, 2003 2.356 2.356 2.314 2.327 176,115 -0.05(-1.91%)
Mar 07, 2003 2.373 2.414 2.372 2.372 125,522 -0.05(-2.06%)
Mar 06, 2003 2.492 2.492 2.414 2.422 536,030 -0.07(-2.82%)
Mar 05, 2003 2.459 2.498 2.459 2.492 238,235 +0.03(+1.33%)
Mar 04, 2003 2.506 2.506 2.452 2.459 476,471 -0.07(-2.78%)
Mar 03, 2003 2.522 2.559 2.522 2.530 18,572 +0.02(+0.62%)
Feb 28, 2003 2.522 2.569 2.475 2.514 625,689 -0.05(-1.83%)
Feb 27, 2003 2.500 2.561 2.498 2.561 181,238 +0.08(+3.08%)
Feb 26, 2003 2.537 2.537 2.444 2.484 235,033 -0.07(-2.69%)
Feb 25, 2003 2.459 2.555 2.459 2.553 256,167 +0.09(+3.81%)
Feb 24, 2003 2.498 2.514 2.459 2.459 144,094 -0.04(-1.69%)
Feb 21, 2003 2.500 2.530 2.498 2.501 96,703 +0.00(+0.06%)
Feb 20, 2003 2.489 2.514 2.489 2.500 56,356 +0.01(+0.44%)
Feb 19, 2003 2.483 2.508 2.459 2.489 365,038 +0.01(+0.31%)
Feb 18, 2003 2.459 2.481 2.455 2.481 384,251 +0.01(+0.25%)
Feb 14, 2003 2.452 2.484 2.452 2.475 157,543 +0.02(+0.83%)
Feb 13, 2003 2.466 2.466 2.436 2.455 187,002 -0.00(-0.19%)
Feb 12, 2003 2.491 2.491 2.452 2.459 242,718 -0.02(-0.76%)
Feb 11, 2003 2.498 2.498 2.462 2.478 298,435 -0.02(-0.87%)
Feb 10, 2003 2.455 2.500 2.455 2.500 101,826 +0.05(+1.97%)
Feb 07, 2003 2.498 2.517 2.452 2.452 922,203 -0.05(-1.88%)
Feb 06, 2003 2.498 2.517 2.498 2.498 906,832 -0.01(-0.37%)
Feb 05, 2003 2.561 2.600 2.498 2.508 239,516 -0.05(-2.01%)
Feb 04, 2003 2.483 2.573 2.483 2.559 264,492 +0.07(+2.82%)
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.