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 )

56.05 -0.41 (-0.72%)
Streaming Delayed Price Updated: 3:55 PM 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 (%)
Jan 30, 2009 6.227 6.251 6.157 6.174 0 -0.01(-0.18%)
Jan 29, 2009 6.273 6.293 6.176 6.185 754,964 -0.14(-2.17%)
Jan 28, 2009 6.237 6.349 6.237 6.322 1,108,257 +0.14(+2.22%)
Jan 27, 2009 6.015 6.220 6.015 6.185 550,587 +0.20(+3.39%)
Jan 26, 2009 5.889 6.031 5.889 5.982 575,113 +0.09(+1.46%)
Jan 23, 2009 5.906 5.937 5.822 5.897 521,637 -0.13(-2.12%)
Jan 22, 2009 5.964 6.043 5.900 6.025 434,006 -0.03(-0.52%)
Jan 21, 2009 5.928 6.056 5.865 6.056 463,366 +0.18(+3.00%)
Jan 20, 2009 6.096 6.138 5.873 5.879 511,380 -0.25(-4.10%)
Jan 16, 2009 6.093 6.149 6.054 6.131 1,470,140 +0.06(+1.05%)
Jan 15, 2009 5.981 6.087 5.875 6.067 912,450 +0.08(+1.33%)
Jan 14, 2009 5.948 6.004 5.911 5.987 603,550 -0.05(-0.75%)
Jan 13, 2009 5.894 6.045 5.894 6.032 409,621 +0.13(+2.14%)
Jan 12, 2009 5.892 5.961 5.885 5.906 884,808 +0.07(+1.23%)
Jan 09, 2009 5.887 5.906 5.816 5.834 299,662 -0.02(-0.37%)
Jan 08, 2009 5.837 5.859 5.752 5.856 438,256 -0.03(-0.53%)
Jan 07, 2009 5.870 5.939 5.859 5.887 228,654 -0.10(-1.59%)
Jan 06, 2009 6.021 6.076 5.956 5.982 1,870,011 -0.02(-0.29%)
Jan 05, 2009 6.092 6.112 5.967 6.000 1,209,619 -0.12(-2.04%)
Jan 02, 2009 5.992 6.132 5.920 6.124 0 +0.15(+2.56%)
Jan 01, 2009 5.814 6.000 5.814 5.971 0 +0.00(+0.00%)
Dec 31, 2008 5.814 6.000 5.814 5.971 496,675 +0.15(+2.49%)
Dec 30, 2008 5.745 5.837 5.739 5.826 441,199 +0.15(+2.55%)
Dec 29, 2008 5.795 5.805 5.639 5.681 701,796 -0.10(-1.78%)
Dec 26, 2008 5.783 5.801 5.753 5.784 617,281 +0.02(+0.38%)
Dec 24, 2008 5.803 5.803 5.725 5.762 663,359 +0.00(+0.00%)
Dec 23, 2008 5.861 5.861 5.752 5.762 340,285 -0.07(-1.12%)
Dec 22, 2008 5.904 5.925 5.708 5.828 248,103 -0.08(-1.29%)
Dec 19, 2008 5.992 6.051 5.875 5.904 197,108 -0.10(-1.64%)
Dec 18, 2008 6.050 6.134 5.941 6.003 309,874 +0.03(+0.50%)
Dec 17, 2008 5.925 6.062 5.861 5.973 509,938 +0.02(+0.34%)
Dec 16, 2008 5.747 5.957 5.747 5.953 909,232 +0.26(+4.49%)
Dec 15, 2008 5.878 5.878 5.664 5.697 675,827 -0.12(-2.09%)
Dec 12, 2008 5.837 5.837 5.694 5.819 1,267,364 -0.10(-1.76%)
Dec 11, 2008 5.920 6.088 5.881 5.923 911,149 -0.06(-0.97%)
Dec 10, 2008 5.996 6.050 5.906 5.981 464,642 +0.04(+0.60%)
Dec 09, 2008 6.023 6.131 5.884 5.945 447,789 -0.16(-2.56%)
Dec 08, 2008 6.090 6.162 6.026 6.101 333,804 +0.15(+2.57%)
Dec 05, 2008 5.650 5.948 5.563 5.948 287,502 +0.25(+4.44%)
Dec 04, 2008 5.773 5.854 5.617 5.695 269,309 -0.12(-2.07%)
Dec 03, 2008 5.668 5.835 5.524 5.816 389,498 +0.16(+2.87%)
Dec 02, 2008 5.624 5.670 5.504 5.653 150,741 +0.15(+2.75%)
Dec 01, 2008 5.772 5.772 5.488 5.502 603,780 -0.38(-6.47%)
Nov 28, 2008 5.789 5.883 5.789 5.883 237,737 +0.08(+1.32%)
Nov 26, 2008 5.594 5.823 5.594 5.806 956,317 +0.11(+1.97%)
Nov 25, 2008 5.873 5.873 5.591 5.694 270,597 +0.01(+0.25%)
Nov 24, 2008 5.486 5.767 5.483 5.680 674,751 +0.23(+4.21%)
Nov 21, 2008 5.231 5.465 5.126 5.450 841,050 +0.19(+3.58%)
Nov 20, 2008 5.650 5.650 5.218 5.262 1,854,215 -0.41(-7.18%)
Nov 19, 2008 5.962 6.079 5.669 5.669 897,520 -0.31(-5.22%)
Nov 18, 2008 6.302 6.302 5.876 5.981 556,702 -0.17(-2.74%)
Nov 17, 2008 6.268 6.291 6.149 6.149 1,593,143 -0.16(-2.59%)
Nov 14, 2008 6.533 6.619 6.313 6.313 346,728 -0.31(-4.66%)
Nov 13, 2008 6.400 6.622 6.057 6.622 847,922 +0.32(+5.05%)
Nov 12, 2008 6.581 6.581 6.294 6.304 356,709 -0.36(-5.41%)
Nov 11, 2008 6.708 6.769 6.614 6.664 227,602 -0.14(-2.09%)
Nov 10, 2008 7.096 7.096 6.767 6.806 338,458 -0.10(-1.42%)
Nov 07, 2008 6.847 6.929 6.812 6.904 202,018 +0.10(+1.51%)
Nov 06, 2008 7.007 7.037 6.772 6.801 516,810 -0.23(-3.32%)
Nov 05, 2008 7.157 7.277 7.012 7.035 736,323 -0.24(-3.30%)
Nov 04, 2008 7.332 7.681 7.207 7.276 852,737 +0.13(+1.83%)
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.