Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 -0.06 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 29, 2009 6.398 6.512 6.380 6.512 185,690 +0.13(+2.00%)
May 28, 2009 6.427 6.437 6.315 6.384 266,817 -0.00(-0.05%)
May 27, 2009 6.432 6.488 6.387 6.387 1,587,061 -0.07(-1.09%)
May 26, 2009 6.257 6.471 6.240 6.457 439,354 +0.15(+2.43%)
May 22, 2009 6.307 6.356 6.276 6.304 368,778 +0.01(+0.17%)
May 21, 2009 6.340 6.374 6.248 6.293 320,516 -0.12(-1.80%)
May 20, 2009 6.429 6.502 6.409 6.409 937,766 -0.00(-0.05%)
May 19, 2009 6.416 6.448 6.388 6.412 282,401 -0.02(-0.29%)
May 18, 2009 6.443 6.458 6.331 6.430 262,151 +0.05(+0.76%)
May 15, 2009 6.382 6.430 6.327 6.382 336,509 -0.04(-0.59%)
May 14, 2009 6.426 6.451 6.366 6.419 308,272 +0.06(+0.88%)
May 13, 2009 6.480 6.480 6.354 6.363 636,429 -0.16(-2.39%)
May 12, 2009 6.527 6.552 6.436 6.519 284,266 +0.00(+0.00%)
May 11, 2009 6.451 6.572 6.451 6.519 510,809 -0.08(-1.28%)
May 08, 2009 6.611 6.657 6.485 6.604 296,920 +0.12(+1.93%)
May 07, 2009 6.396 6.507 6.396 6.479 553,000 +0.13(+1.99%)
May 06, 2009 6.452 6.452 6.323 6.352 263,253 -0.03(-0.46%)
May 05, 2009 6.438 6.438 6.318 6.382 275,561 +0.03(+0.42%)
May 04, 2009 6.327 6.356 6.323 6.356 305,522 +0.15(+2.39%)
May 01, 2009 6.209 6.218 6.132 6.207 105,793 -0.00(-0.03%)
Apr 30, 2009 6.306 6.340 6.193 6.209 267,266 +0.00(+0.05%)
Apr 29, 2009 6.190 6.251 6.118 6.206 223,228 +0.12(+2.05%)
Apr 28, 2009 5.997 6.137 5.997 6.081 169,838 +0.07(+1.12%)
Apr 27, 2009 5.956 6.078 5.956 6.014 155,581 +0.02(+0.34%)
Apr 24, 2009 5.959 6.029 5.917 5.994 118,389 +0.09(+1.59%)
Apr 23, 2009 6.033 6.033 5.825 5.900 569,231 -0.12(-2.02%)
Apr 22, 2009 5.948 6.087 5.948 6.022 118,594 +0.00(+0.08%)
Apr 21, 2009 6.039 6.039 5.962 6.017 254,112 -0.03(-0.57%)
Apr 20, 2009 6.093 6.187 6.022 6.051 818,575 -0.17(-2.78%)
Apr 17, 2009 6.157 6.249 6.111 6.224 85,005 +0.11(+1.81%)
Apr 16, 2009 6.047 6.132 6.020 6.114 666,640 +0.09(+1.42%)
Apr 15, 2009 6.006 6.064 5.958 6.028 1,565,753 +0.00(+0.00%)
Apr 14, 2009 5.959 6.056 5.959 6.028 620,186 +0.01(+0.10%)
Apr 13, 2009 6.045 6.045 5.955 6.022 211,491 +0.01(+0.23%)
Apr 09, 2009 5.951 6.029 5.926 6.008 190,882 +0.17(+2.83%)
Apr 08, 2009 5.722 5.842 5.722 5.842 486,552 +0.13(+2.27%)
Apr 07, 2009 5.719 5.777 5.684 5.713 71,210 -0.06(-1.03%)
Apr 06, 2009 5.727 5.783 5.707 5.772 190,677 +0.01(+0.19%)
Apr 03, 2009 5.848 5.848 5.725 5.761 134,312 -0.05(-0.94%)
Apr 02, 2009 5.859 5.917 5.813 5.816 309,862 +0.10(+1.83%)
Apr 01, 2009 5.638 5.714 5.566 5.711 348,624 -0.03(-0.60%)
Mar 31, 2009 5.716 5.833 5.710 5.746 105,877 +0.05(+0.85%)
Mar 30, 2009 5.771 5.771 5.633 5.697 555,911 -0.14(-2.38%)
Mar 26, 2009 5.694 5.841 5.675 5.836 816,261 +0.19(+3.37%)
Mar 25, 2009 5.652 5.725 5.496 5.646 763,421 +0.07(+1.17%)
Mar 24, 2009 5.533 5.681 5.529 5.580 1,175,122 -0.07(-1.27%)
Mar 23, 2009 5.532 5.652 5.529 5.652 657,038 +0.25(+4.56%)
Mar 20, 2009 5.463 5.530 5.373 5.405 557,154 -0.07(-1.31%)
Mar 19, 2009 5.635 5.635 5.448 5.477 2,508,577 -0.16(-2.75%)
Mar 18, 2009 5.538 5.702 5.538 5.632 221,504 +0.07(+1.30%)
Mar 17, 2009 5.538 5.560 5.451 5.560 194,510 +0.08(+1.42%)
Mar 16, 2009 5.590 5.619 5.482 5.482 586,968 -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 5.354 332,304 +0.20(+3.94%)
Mar 11, 2009 5.235 5.302 5.136 5.151 502,495 -0.02(-0.36%)
Mar 10, 2009 4.962 5.171 4.962 5.170 524,129 +0.23(+4.58%)
Mar 09, 2009 4.928 5.058 4.911 4.944 337,265 -0.08(-1.64%)
Mar 06, 2009 5.053 5.132 4.928 5.026 0 -0.01(-0.22%)
Mar 05, 2009 5.189 5.189 5.012 5.037 471,206 -0.22(-4.10%)
Mar 04, 2009 5.228 5.329 5.114 5.253 1,616,798 +0.11(+2.15%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.