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: 4:10 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 (%)
Mar 31, 2009 5.716 5.832 5.709 5.745 105,881 +0.05(+0.85%)
Mar 30, 2009 5.770 5.770 5.633 5.697 555,933 -0.14(-2.38%)
Mar 26, 2009 5.694 5.840 5.675 5.836 816,293 +0.19(+3.37%)
Mar 25, 2009 5.652 5.725 5.496 5.645 763,452 +0.07(+1.17%)
Mar 24, 2009 5.533 5.681 5.528 5.580 1,175,169 -0.07(-1.27%)
Mar 23, 2009 5.532 5.652 5.528 5.652 657,064 +0.25(+4.56%)
Mar 20, 2009 5.463 5.530 5.372 5.405 557,176 -0.07(-1.31%)
Mar 19, 2009 5.635 5.635 5.447 5.477 2,508,677 -0.16(-2.75%)
Mar 18, 2009 5.538 5.702 5.538 5.632 221,513 +0.07(+1.30%)
Mar 17, 2009 5.538 5.560 5.450 5.560 194,518 +0.08(+1.42%)
Mar 16, 2009 5.589 5.619 5.482 5.482 586,991 -0.05(-0.93%)
Mar 13, 2009 5.424 5.541 5.382 5.533 0 +0.18(+3.35%)
Mar 12, 2009 5.115 5.371 5.093 5.354 332,317 +0.20(+3.94%)
Mar 11, 2009 5.235 5.302 5.135 5.151 502,515 -0.02(-0.36%)
Mar 10, 2009 4.962 5.171 4.962 5.170 524,150 +0.23(+4.58%)
Mar 09, 2009 4.928 5.057 4.911 4.943 337,279 -0.08(-1.64%)
Mar 06, 2009 5.053 5.132 4.928 5.026 0 -0.01(-0.22%)
Mar 05, 2009 5.188 5.188 5.012 5.037 471,225 -0.22(-4.10%)
Mar 04, 2009 5.227 5.329 5.114 5.252 1,616,862 +0.11(+2.15%)
Mar 02, 2009 5.340 5.340 5.126 5.142 2,475,221 -0.32(-5.83%)
Feb 27, 2009 5.619 5.636 5.460 5.460 0 -0.23(-3.98%)
Feb 26, 2009 5.982 5.982 5.686 5.686 777,202 -0.27(-4.59%)
Feb 25, 2009 6.045 6.068 5.913 5.960 395,274 -0.14(-2.34%)
Feb 24, 2009 6.034 6.117 5.978 6.103 468,347 +0.13(+2.14%)
Feb 23, 2009 6.205 6.205 5.966 5.975 548,317 -0.11(-1.85%)
Feb 20, 2009 5.836 6.156 5.836 6.087 509,560 -0.11(-1.81%)
Feb 19, 2009 6.252 6.288 6.187 6.199 196,371 -0.02(-0.40%)
Feb 18, 2009 6.335 6.335 6.193 6.224 664,154 -0.06(-0.92%)
Feb 17, 2009 6.199 6.337 6.199 6.282 296,989 -0.10(-1.62%)
Feb 13, 2009 6.347 6.429 6.346 6.386 431,429 +0.01(+0.23%)
Feb 12, 2009 6.285 6.371 6.178 6.371 341,125 +0.07(+1.19%)
Feb 11, 2009 6.257 6.303 6.234 6.296 204,018 +0.07(+1.20%)
Feb 10, 2009 6.366 6.413 6.193 6.221 686,802 -0.18(-2.76%)
Feb 09, 2009 6.458 6.460 6.327 6.397 416,563 -0.05(-0.85%)
Feb 06, 2009 6.379 6.496 6.371 6.452 825,627 +0.09(+1.37%)
Feb 05, 2009 6.235 6.405 6.235 6.365 1,892,402 +0.04(+0.64%)
Feb 04, 2009 6.276 6.429 6.276 6.324 1,395,221 +0.05(+0.87%)
Feb 03, 2009 6.218 6.296 6.148 6.269 1,479,377 +0.07(+1.08%)
Feb 02, 2009 6.126 6.243 6.107 6.202 541,432 +0.03(+0.45%)
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%)
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.