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 )

56.08 -0.38 (-0.67%)
Official Closing Price Updated: 8:00 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 (%)
Nov 29, 2002 2.512 2.512 2.434 2.435 67,950 -0.06(-2.44%)
Nov 27, 2002 2.395 2.496 2.395 2.496 191,031 +0.10(+4.17%)
Nov 26, 2002 2.463 2.487 2.340 2.396 443,603 -0.06(-2.41%)
Nov 25, 2002 2.516 2.516 2.426 2.455 320,522 -0.06(-2.30%)
Nov 22, 2002 2.543 2.554 2.512 2.513 658,353 -0.02(-0.68%)
Nov 21, 2002 2.504 2.530 2.504 2.530 83,335 +0.01(+0.56%)
Nov 20, 2002 2.527 2.529 2.513 2.516 183,979 -0.01(-0.43%)
Nov 19, 2002 2.504 2.551 2.488 2.527 173,082 +0.03(+1.12%)
Nov 18, 2002 2.566 2.574 2.496 2.499 67,309 -0.06(-2.32%)
Nov 15, 2002 2.518 2.577 2.518 2.558 92,951 +0.06(+2.24%)
Nov 14, 2002 2.460 2.527 2.460 2.502 103,849 +0.03(+1.07%)
Nov 13, 2002 2.426 2.487 2.410 2.476 121,157 +0.06(+2.39%)
Nov 12, 2002 2.443 2.448 2.399 2.418 366,677 -0.02(-0.70%)
Nov 11, 2002 2.516 2.516 2.402 2.435 79,489 -0.08(-3.04%)
Nov 08, 2002 2.440 2.512 2.418 2.512 136,542 +0.09(+3.60%)
Nov 07, 2002 2.532 2.558 2.407 2.424 215,391 -0.12(-4.55%)
Nov 06, 2002 2.502 2.547 2.502 2.540 300,009 +0.04(+1.50%)
Nov 05, 2002 2.448 2.580 2.448 2.502 415,397 +0.05(+2.23%)
Nov 04, 2002 2.418 2.496 2.387 2.448 311,547 +0.03(+1.23%)
Nov 01, 2002 2.379 2.455 2.340 2.418 632,711 +0.06(+2.65%)
Oct 31, 2002 2.231 2.402 2.207 2.356 730,791 +0.12(+5.59%)
Oct 30, 2002 2.097 2.243 2.097 2.231 2,570,589 +0.13(+6.40%)
Oct 29, 2002 2.104 2.118 2.090 2.097 1,227,600 -0.02(-1.03%)
Oct 28, 2002 1.998 2.129 1.990 2.118 1,015,415 +0.13(+6.43%)
Oct 25, 2002 1.994 1.995 1.962 1.990 2,771,878 -0.04(-1.85%)
Oct 24, 2002 1.997 2.090 1.997 2.028 337,830 -0.02(-1.22%)
Oct 23, 2002 2.034 2.068 2.012 2.053 131,414 +0.02(+0.92%)
Oct 22, 2002 2.031 2.047 2.015 2.034 192,313 +0.00(+0.15%)
Oct 21, 2002 2.026 2.059 2.022 2.031 336,548 +0.00(+0.23%)
Oct 18, 2002 2.059 2.078 2.003 2.026 274,367 -0.05(-2.33%)
Oct 17, 2002 2.137 2.145 2.073 2.075 292,316 +0.02(+0.76%)
Oct 16, 2002 2.042 2.072 1.990 2.059 544,888 +0.00(+0.08%)
Oct 15, 2002 2.044 2.106 2.020 2.058 1,097,468 +0.08(+4.27%)
Oct 14, 2002 1.927 2.003 1.917 1.973 427,576 +0.06(+3.27%)
Oct 11, 2002 1.953 1.976 1.900 1.911 942,977 -0.03(-1.37%)
Oct 10, 2002 1.997 1.998 1.927 1.937 1,119,264 -0.06(-2.97%)
Oct 09, 2002 2.068 2.070 1.997 1.997 477,578 -0.09(-4.19%)
Oct 08, 2002 2.106 2.106 2.028 2.084 810,280 -0.01(-0.37%)
Oct 07, 2002 2.153 2.157 2.084 2.092 836,563 -0.08(-3.52%)
Oct 04, 2002 2.006 2.168 1.998 2.168 1,226,959 +0.08(+4.04%)
Oct 03, 2002 3.521 2.206 1.794 2.084 10,328,515 -1.44(-40.78%)
Oct 01, 2002 3.338 3.519 3.324 3.519 472,450 +0.14(+4.20%)
Sep 30, 2002 3.396 3.396 3.276 3.377 392,319 -0.02(-0.55%)
Sep 27, 2002 3.486 3.486 3.377 3.396 266,674 -0.11(-3.24%)
Sep 26, 2002 3.295 3.510 3.295 3.510 197,441 +0.21(+6.28%)
Sep 25, 2002 3.284 3.310 3.276 3.302 425,012 +0.02(+0.57%)
Sep 24, 2002 3.273 3.292 3.260 3.284 507,066 +0.01(+0.19%)
Sep 23, 2002 3.287 3.296 3.270 3.277 64,104 -0.00(-0.05%)
Sep 20, 2002 3.299 3.313 3.257 3.279 678,866 -0.01(-0.19%)
Sep 19, 2002 3.260 3.326 3.260 3.285 285,264 +0.01(+0.29%)
Sep 18, 2002 3.307 3.309 3.221 3.276 190,390 -0.02(-0.76%)
Sep 17, 2002 3.307 3.335 3.301 3.301 102,567 +0.02(+0.76%)
Sep 16, 2002 3.330 3.346 3.265 3.276 253,853 -0.04(-1.18%)
Sep 13, 2002 3.338 3.340 3.276 3.315 259,623 -0.01(-0.23%)
Sep 12, 2002 3.416 3.447 3.290 3.323 181,415 -0.11(-3.23%)
Sep 11, 2002 3.535 3.541 3.385 3.433 210,262 -0.06(-1.78%)
Sep 10, 2002 3.321 3.510 3.315 3.496 319,881 +0.18(+5.41%)
Sep 09, 2002 3.274 3.338 3.245 3.316 370,523 +0.00(+0.09%)
Sep 06, 2002 3.137 3.354 3.131 3.313 400,012 +0.18(+5.67%)
Sep 05, 2002 3.104 3.164 3.068 3.136 241,673 +0.00(+0.05%)
Sep 04, 2002 2.956 3.134 2.956 3.134 195,518 +0.18(+5.96%)
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.