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 )

56.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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, 2008 8.892 8.947 8.816 8.822 220,516 -0.03(-0.39%)
Apr 29, 2008 8.845 8.887 8.827 8.856 262,420 +0.01(+0.11%)
Apr 28, 2008 8.766 8.852 8.766 8.847 401,963 +0.13(+1.47%)
Apr 25, 2008 8.618 8.732 8.566 8.719 226,337 +0.05(+0.55%)
Apr 24, 2008 8.828 8.828 8.561 8.671 186,741 -0.05(-0.62%)
Apr 23, 2008 8.635 8.738 8.635 8.724 906,900 +0.08(+0.93%)
Apr 22, 2008 8.778 8.778 8.602 8.644 139,735 -0.16(-1.82%)
Apr 21, 2008 8.792 8.805 8.742 8.805 724,280 +0.01(+0.14%)
Apr 18, 2008 9.006 9.006 8.772 8.792 942,848 -0.02(-0.19%)
Apr 17, 2008 8.856 8.856 8.781 8.809 171,645 -0.03(-0.39%)
Apr 16, 2008 8.666 8.844 8.666 8.844 86,883 +0.17(+1.94%)
Apr 15, 2008 8.920 8.920 8.642 8.675 854,087 -0.12(-1.33%)
Apr 14, 2008 8.877 8.877 8.790 8.792 247,914 -0.08(-0.90%)
Apr 11, 2008 9.048 9.059 8.856 8.872 384,489 -0.24(-2.65%)
Apr 10, 2008 9.075 9.268 9.075 9.114 326,086 +0.03(+0.34%)
Apr 09, 2008 9.249 9.249 9.057 9.082 326,919 -0.07(-0.82%)
Apr 08, 2008 9.131 9.173 9.106 9.157 255,766 -0.00(-0.03%)
Apr 07, 2008 9.195 9.224 9.158 9.160 193,587 -0.02(-0.27%)
Apr 04, 2008 9.198 9.218 9.087 9.185 242,946 +0.09(+1.01%)
Apr 03, 2008 9.100 9.126 9.075 9.093 271,150 -0.06(-0.63%)
Apr 02, 2008 9.178 9.217 9.125 9.151 710,889 +0.04(+0.45%)
Apr 01, 2008 8.922 9.111 8.922 9.111 194,869 +0.25(+2.82%)
Mar 31, 2008 8.811 8.878 8.801 8.861 87,819 +0.04(+0.46%)
Mar 28, 2008 8.859 8.924 8.820 8.820 50,416 -0.05(-0.56%)
Mar 27, 2008 8.861 8.917 8.844 8.870 125,639 +0.01(+0.11%)
Mar 26, 2008 8.886 8.886 8.825 8.861 156,158 -0.04(-0.46%)
Mar 25, 2008 8.953 8.953 8.864 8.901 135,254 +0.02(+0.28%)
Mar 24, 2008 8.702 8.881 8.699 8.877 274,356 +0.18(+2.04%)
Mar 21, 2008 8.702 8.708 8.605 8.699 2,087,202 +0.00(+0.00%)
Mar 20, 2008 8.702 8.708 8.605 8.699 2,087,202 +0.06(+0.70%)
Mar 19, 2008 8.736 8.842 8.638 8.638 383,970 -0.11(-1.25%)
Mar 18, 2008 8.720 8.747 8.566 8.747 269,227 +0.26(+3.03%)
Mar 17, 2008 8.424 8.552 8.285 8.490 512,174 -0.14(-1.57%)
Mar 14, 2008 8.798 8.798 8.554 8.625 595,506 -0.18(-2.04%)
Mar 13, 2008 8.435 8.805 8.435 8.805 684,608 +0.14(+1.62%)
Mar 12, 2008 8.486 8.745 8.301 8.664 153,421 +0.08(+0.91%)
Mar 11, 2008 8.568 8.600 8.499 8.586 307,919 +0.12(+1.40%)
Mar 10, 2008 8.384 8.642 8.384 8.468 265,965 -0.18(-2.07%)
Mar 07, 2008 8.759 8.759 8.624 8.647 1,261,364 -0.13(-1.49%)
Mar 06, 2008 8.935 8.942 8.778 8.778 1,643,572 -0.19(-2.07%)
Mar 05, 2008 8.939 8.997 8.920 8.964 449,995 +0.02(+0.28%)
Mar 04, 2008 8.931 8.961 8.855 8.939 832,151 -0.00(-0.03%)
Mar 03, 2008 8.990 8.990 8.862 8.942 795,555 -0.02(-0.17%)
Feb 29, 2008 9.048 9.048 8.930 8.958 919,220 -0.13(-1.42%)
Feb 28, 2008 9.192 9.192 9.073 9.087 337,175 -0.07(-0.75%)
Feb 27, 2008 9.157 9.192 9.120 9.156 475,738 -0.01(-0.07%)
Feb 26, 2008 9.111 9.212 9.111 9.162 1,432,677 +0.01(+0.14%)
Feb 25, 2008 8.970 9.162 8.970 9.149 169,228 +0.20(+2.23%)
Feb 22, 2008 8.959 8.975 8.836 8.950 915,374 +0.03(+0.30%)
Feb 21, 2008 9.072 9.091 8.913 8.923 362,752 -0.12(-1.36%)
Feb 20, 2008 9.001 9.047 8.926 9.047 1,155,115 +0.03(+0.36%)
Feb 19, 2008 9.048 9.165 9.003 9.014 164,100 -0.02(-0.17%)
Feb 18, 2008 9.028 9.037 8.966 9.029 0 +0.00(+0.00%)
Feb 15, 2008 9.028 9.037 8.966 9.029 465,379 +0.00(+0.02%)
Feb 14, 2008 9.165 9.165 9.028 9.028 196,792 -0.11(-1.23%)
Feb 13, 2008 9.125 9.168 9.116 9.140 362,944 +0.07(+0.83%)
Feb 12, 2008 9.037 9.093 9.018 9.065 158,972 +0.07(+0.73%)
Feb 11, 2008 8.958 9.000 8.908 9.000 214,100 +0.02(+0.21%)
Feb 08, 2008 8.917 9.013 8.917 8.981 217,946 +0.02(+0.24%)
Feb 07, 2008 8.819 8.969 8.819 8.959 921,144 +0.09(+1.06%)
Feb 06, 2008 8.956 8.961 8.858 8.866 1,140,372 -0.00(-0.02%)
Feb 05, 2008 8.908 8.938 8.851 8.867 474,353 -0.13(-1.41%)
Feb 04, 2008 9.001 9.057 8.993 8.993 378,201 -0.04(-0.43%)
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.