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: 6:30 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 30, 2004 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Nov 29, 2004 4.365 4.368 4.363 4.365 1,742,290 +0.00(+0.00%)
Nov 26, 2004 4.352 4.365 4.352 4.365 551,917 +0.05(+1.05%)
Nov 24, 2004 4.315 4.329 4.315 4.320 65,383 -0.01(-0.22%)
Nov 23, 2004 4.332 4.337 4.312 4.329 349,996 -0.01(-0.25%)
Nov 22, 2004 4.323 4.342 4.323 4.340 516,661 +0.01(+0.18%)
Nov 19, 2004 4.320 4.337 4.318 4.332 621,788 +0.01(+0.22%)
Nov 18, 2004 4.309 4.327 4.307 4.323 74,358 +0.01(+0.25%)
Nov 17, 2004 4.312 4.321 4.312 4.312 168,588 +0.00(+0.04%)
Nov 16, 2004 4.312 4.327 4.309 4.310 435,252 -0.00(-0.04%)
Nov 15, 2004 4.306 4.318 4.303 4.312 70,512 +0.00(+0.04%)
Nov 12, 2004 4.326 4.326 4.307 4.310 103,204 +0.00(+0.00%)
Nov 11, 2004 4.312 4.315 4.309 4.310 137,819 +0.00(+0.04%)
Nov 10, 2004 4.307 4.321 4.307 4.309 144,870 -0.00(-0.07%)
Nov 09, 2004 4.313 4.320 4.306 4.312 85,896 +0.00(+0.11%)
Nov 08, 2004 4.323 4.323 4.306 4.307 148,075 -0.01(-0.18%)
Nov 05, 2004 4.321 4.321 4.307 4.315 62,178 +0.00(+0.00%)
Nov 04, 2004 4.307 4.321 4.306 4.315 94,229 -0.00(-0.07%)
Nov 03, 2004 4.312 4.321 4.299 4.318 173,075 +0.04(+0.84%)
Nov 02, 2004 4.274 4.331 4.274 4.282 118,588 +0.00(+0.07%)
Nov 01, 2004 4.262 4.281 4.260 4.279 167,947 +0.01(+0.15%)
Oct 29, 2004 4.260 4.274 4.260 4.273 278,202 -0.00(-0.04%)
Oct 28, 2004 4.274 4.290 4.253 4.274 112,178 -0.01(-0.22%)
Oct 27, 2004 4.287 4.306 4.260 4.284 416,021 +0.01(+0.29%)
Oct 26, 2004 4.245 4.281 4.245 4.271 184,613 +0.02(+0.48%)
Oct 25, 2004 4.251 4.274 4.243 4.251 284,612 +0.01(+0.18%)
Oct 22, 2004 4.253 4.259 4.237 4.243 404,483 -0.01(-0.18%)
Oct 21, 2004 4.249 4.259 4.246 4.251 449,354 +0.00(+0.04%)
Oct 20, 2004 4.253 4.259 4.243 4.249 609,609 -0.00(-0.07%)
Oct 19, 2004 4.274 4.274 4.253 4.253 498,712 -0.01(-0.15%)
Oct 18, 2004 4.262 4.265 4.257 4.259 630,762 -0.00(-0.04%)
Oct 15, 2004 4.265 4.265 4.259 4.260 142,306 -0.00(-0.07%)
Oct 14, 2004 4.260 4.271 4.259 4.264 466,662 +0.00(+0.00%)
Oct 13, 2004 4.284 4.284 4.259 4.264 121,793 +0.00(+0.07%)
Oct 12, 2004 4.260 4.276 4.260 4.260 76,922 -0.00(-0.11%)
Oct 11, 2004 4.259 4.267 4.259 4.265 103,845 +0.00(+0.11%)
Oct 08, 2004 4.260 4.267 4.259 4.260 196,151 -0.00(-0.07%)
Oct 07, 2004 4.274 4.274 4.259 4.264 78,204 -0.03(-0.62%)
Oct 06, 2004 4.304 4.306 4.259 4.290 121,152 +0.00(+0.04%)
Oct 05, 2004 4.273 4.295 4.260 4.288 208,972 +0.03(+0.62%)
Oct 04, 2004 4.243 4.262 4.243 4.262 182,049 +0.00(+0.07%)
Oct 01, 2004 4.264 4.270 4.246 4.259 126,921 +0.01(+0.26%)
Sep 30, 2004 4.239 4.253 4.235 4.248 160,895 +0.00(+0.04%)
Sep 29, 2004 4.228 4.246 4.228 4.246 151,280 +0.02(+0.41%)
Sep 28, 2004 4.267 4.273 4.229 4.229 883,324 -0.02(-0.51%)
Sep 27, 2004 4.267 4.267 4.251 4.251 170,511 +0.00(+0.00%)
Sep 24, 2004 4.271 4.271 4.251 4.251 133,973 -0.00(-0.04%)
Sep 23, 2004 4.265 4.265 4.248 4.253 54,486 +0.00(+0.07%)
Sep 22, 2004 4.253 4.256 4.243 4.249 106,409 -0.01(-0.33%)
Sep 21, 2004 4.259 4.264 4.253 4.264 178,203 +0.00(+0.11%)
Sep 20, 2004 4.288 4.288 4.254 4.259 85,896 -0.01(-0.29%)
Sep 17, 2004 4.301 4.301 4.268 4.271 213,459 -0.00(-0.11%)
Sep 16, 2004 4.279 4.282 4.274 4.276 121,152 +0.00(+0.00%)
Sep 15, 2004 4.276 4.290 4.274 4.276 94,229 +0.00(+0.00%)
Sep 14, 2004 4.298 4.298 4.271 4.276 124,357 +0.00(+0.04%)
Sep 13, 2004 4.290 4.290 4.273 4.274 67,948 +0.00(+0.00%)
Sep 10, 2004 4.271 4.287 4.262 4.274 178,844 -0.00(-0.11%)
Sep 09, 2004 4.285 4.288 4.264 4.279 246,151 +0.01(+0.22%)
Sep 08, 2004 4.268 4.306 4.259 4.270 221,151 -0.01(-0.29%)
Sep 07, 2004 4.235 4.282 4.235 4.282 184,613 +0.05(+1.18%)
Sep 03, 2004 4.235 4.245 4.228 4.232 223,074 -0.00(-0.07%)
Sep 02, 2004 4.234 4.235 4.228 4.235 380,765 +0.00(+0.04%)
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.