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 )

55.90 +0.06 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
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%)
Sep 01, 2004 4.231 4.234 4.228 4.234 585,250 +0.00(+0.00%)
Aug 31, 2004 4.235 4.240 4.228 4.234 326,919 -0.00(-0.04%)
Aug 30, 2004 4.235 4.246 4.228 4.235 632,686 -0.01(-0.18%)
Aug 27, 2004 4.251 4.251 4.240 4.243 649,352 -0.01(-0.18%)
Aug 26, 2004 4.246 4.251 4.243 4.251 438,457 -0.00(-0.04%)
Aug 25, 2004 4.243 4.254 4.240 4.253 463,456 +0.00(+0.04%)
Aug 24, 2004 4.228 4.251 4.228 4.251 674,993 +0.03(+0.63%)
Aug 23, 2004 4.228 4.234 4.221 4.225 930,759 -0.01(-0.22%)
Aug 20, 2004 4.234 4.235 4.226 4.234 167,947 +0.00(+0.07%)
Aug 19, 2004 4.234 4.239 4.218 4.231 1,380,114 -0.01(-0.18%)
Aug 18, 2004 4.228 4.245 4.221 4.239 374,355 +0.00(+0.07%)
Aug 17, 2004 4.234 4.235 4.220 4.235 1,357,678 +0.00(+0.04%)
Aug 16, 2004 4.223 4.243 4.223 4.234 1,604,471 +0.01(+0.30%)
Aug 13, 2004 4.212 4.231 4.181 4.221 3,547,400 +0.00(+0.04%)
Aug 12, 2004 4.245 4.251 4.217 4.220 717,941 -0.02(-0.59%)
Aug 11, 2004 4.243 4.248 4.243 4.245 819,863 +0.00(+0.00%)
Aug 10, 2004 4.242 4.251 4.239 4.245 867,940 +0.01(+0.18%)
Aug 09, 2004 4.220 4.245 4.215 4.237 412,816 +0.01(+0.22%)
Aug 06, 2004 4.246 4.254 4.220 4.228 541,020 -0.02(-0.59%)
Aug 05, 2004 4.249 4.253 4.245 4.253 701,275 +0.00(+0.04%)
Aug 04, 2004 4.248 4.253 4.246 4.251 1,283,320 +0.00(+0.04%)
Aug 03, 2004 4.251 4.253 4.248 4.249 270,510 -0.01(-0.15%)
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.