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 )

55.84 -0.45 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
May 28, 2010 8.635 8.738 8.621 8.635 196,305 -0.09(-1.07%)
May 27, 2010 8.677 8.729 8.576 8.729 354,840 +0.26(+3.02%)
May 26, 2010 8.518 8.659 8.473 8.473 316,344 -0.06(-0.68%)
May 25, 2010 8.435 8.531 8.298 8.531 1,133,811 -0.05(-0.64%)
May 24, 2010 8.485 8.690 8.485 8.585 427,660 +0.02(+0.22%)
May 21, 2010 8.442 8.645 8.390 8.567 972,983 -0.01(-0.16%)
May 20, 2010 8.615 8.686 8.577 8.580 583,645 -0.32(-3.65%)
May 19, 2010 8.949 8.985 8.832 8.905 447,996 -0.10(-1.14%)
May 18, 2010 9.175 9.183 8.990 9.008 1,589,846 -0.08(-0.86%)
May 17, 2010 9.075 9.115 8.938 9.086 508,615 +0.03(+0.36%)
May 14, 2010 9.054 9.160 8.992 9.054 768,626 -0.15(-1.66%)
May 13, 2010 9.239 9.297 9.198 9.207 408,944 -0.05(-0.49%)
May 12, 2010 9.141 9.253 9.097 9.252 492,455 +0.16(+1.80%)
May 11, 2010 9.116 9.169 9.088 9.088 447,170 +0.03(+0.34%)
May 10, 2010 9.007 9.069 8.993 9.057 595,046 +0.33(+3.76%)
May 07, 2010 8.799 8.879 8.590 8.729 1,720,364 -0.26(-2.87%)
May 06, 2010 8.986 9.524 0.0156 8.986 640 -0.17(-1.91%)
May 05, 2010 9.210 9.243 9.161 9.161 342,715 -0.08(-0.91%)
May 04, 2010 9.358 9.361 9.211 9.246 500,205 -0.17(-1.82%)
May 03, 2010 9.383 9.421 9.326 9.417 238,906 +0.05(+0.55%)
Apr 30, 2010 9.408 9.485 9.366 9.366 318,189 -0.00(-0.02%)
Apr 29, 2010 9.367 9.378 9.338 9.367 225,192 +0.13(+1.40%)
Apr 28, 2010 9.224 9.266 9.188 9.238 633,253 +0.07(+0.82%)
Apr 27, 2010 9.189 9.300 9.148 9.163 404,563 -0.08(-0.84%)
Apr 26, 2010 9.322 9.346 9.230 9.241 261,388 -0.06(-0.65%)
Apr 23, 2010 9.282 9.310 9.243 9.302 242,134 +0.04(+0.47%)
Apr 22, 2010 9.252 9.270 9.149 9.258 214,521 -0.03(-0.37%)
Apr 21, 2010 9.369 9.372 9.255 9.292 823,961 -0.07(-0.80%)
Apr 20, 2010 9.299 9.367 9.299 9.367 269,215 +0.11(+1.15%)
Apr 19, 2010 9.252 9.285 9.193 9.261 240,872 -0.01(-0.08%)
Apr 16, 2010 9.361 9.391 9.233 9.269 220,158 -0.10(-1.03%)
Apr 15, 2010 9.344 9.378 9.333 9.365 572,129 +0.03(+0.31%)
Apr 14, 2010 9.189 9.341 9.189 9.336 328,553 +0.14(+1.49%)
Apr 13, 2010 9.146 9.199 9.129 9.199 250,807 +0.03(+0.37%)
Apr 12, 2010 9.196 9.197 9.155 9.164 559,293 +0.01(+0.12%)
Apr 09, 2010 9.068 9.158 9.068 9.154 285,997 +0.07(+0.79%)
Apr 08, 2010 9.096 9.096 9.029 9.082 190,765 -0.03(-0.29%)
Apr 07, 2010 9.171 9.171 9.071 9.108 1,509,320 -0.05(-0.58%)
Apr 06, 2010 9.174 9.199 9.152 9.161 1,731,086 -0.05(-0.59%)
Apr 05, 2010 9.182 9.223 9.170 9.216 223,271 +0.05(+0.51%)
Apr 01, 2010 9.160 9.169 9.169 9.169 295,918 +0.05(+0.57%)
Mar 31, 2010 9.129 9.168 9.105 9.118 685,846 -0.05(-0.54%)
Mar 30, 2010 9.122 9.168 9.098 9.168 211,722 +0.06(+0.62%)
Mar 29, 2010 9.030 9.113 9.027 9.111 389,293 +0.09(+0.95%)
Mar 26, 2010 9.100 9.100 9.011 9.026 195,338 -0.05(-0.58%)
Mar 25, 2010 9.133 9.199 9.079 9.079 238,951 -0.03(-0.29%)
Mar 24, 2010 9.124 9.134 9.084 9.105 333,061 -0.02(-0.19%)
Mar 23, 2010 9.115 9.130 9.037 9.123 435,160 +0.04(+0.39%)
Mar 22, 2010 8.901 9.115 8.901 9.087 544,747 +0.09(+1.01%)
Mar 19, 2010 9.101 9.101 8.978 8.996 332,804 -0.07(-0.74%)
Mar 18, 2010 9.101 9.101 9.023 9.063 151,530 +0.01(+0.09%)
Mar 17, 2010 9.076 9.360 9.015 9.056 492,899 +0.00(+0.00%)
Mar 16, 2010 9.052 9.056 9.011 9.056 242,045 +0.02(+0.22%)
Mar 15, 2010 9.004 9.041 9.002 9.035 509,701 +0.01(+0.16%)
Mar 12, 2010 9.088 9.088 8.992 9.021 257,206 -0.03(-0.36%)
Mar 11, 2010 9.048 9.057 8.990 9.054 915,290 -0.00(-0.03%)
Mar 10, 2010 8.990 9.074 8.990 9.057 560,074 +0.05(+0.54%)
Mar 09, 2010 8.982 9.037 8.982 9.009 228,449 -0.00(-0.05%)
Mar 08, 2010 9.034 9.035 9.010 9.013 150,927 -0.03(-0.31%)
Mar 05, 2010 8.928 9.043 8.917 9.041 228,724 +0.16(+1.77%)
Mar 04, 2010 8.909 8.909 8.862 8.884 150,280 -0.01(-0.09%)
Mar 03, 2010 8.926 8.934 8.884 8.892 218,141 -0.02(-0.18%)
Mar 02, 2010 8.825 8.924 8.814 8.907 312,413 +0.12(+1.35%)
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.