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 (%)
Mar 31, 2010 9.129 9.168 9.106 9.118 685,819 -0.05(-0.54%)
Mar 30, 2010 9.123 9.168 9.098 9.168 211,714 +0.06(+0.62%)
Mar 29, 2010 9.031 9.113 9.027 9.112 389,277 +0.09(+0.95%)
Mar 26, 2010 9.101 9.101 9.012 9.026 195,330 -0.05(-0.58%)
Mar 25, 2010 9.134 9.199 9.079 9.079 238,941 -0.03(-0.29%)
Mar 24, 2010 9.125 9.135 9.084 9.106 333,047 -0.02(-0.19%)
Mar 23, 2010 9.115 9.131 9.038 9.123 435,143 +0.04(+0.39%)
Mar 22, 2010 8.901 9.115 8.901 9.087 544,725 +0.09(+1.01%)
Mar 19, 2010 9.101 9.101 8.978 8.997 332,791 -0.07(-0.74%)
Mar 18, 2010 9.101 9.101 9.023 9.064 151,524 +0.01(+0.09%)
Mar 17, 2010 9.076 9.360 9.015 9.056 492,879 +0.00(+0.00%)
Mar 16, 2010 9.053 9.056 9.011 9.056 242,036 +0.02(+0.22%)
Mar 15, 2010 9.004 9.042 9.003 9.036 509,680 +0.01(+0.16%)
Mar 12, 2010 9.089 9.089 8.992 9.022 257,196 -0.03(-0.36%)
Mar 11, 2010 9.048 9.057 8.990 9.054 915,253 -0.00(-0.03%)
Mar 10, 2010 8.990 9.075 8.990 9.057 560,052 +0.05(+0.54%)
Mar 09, 2010 8.983 9.037 8.983 9.009 228,440 -0.00(-0.05%)
Mar 08, 2010 9.034 9.036 9.010 9.014 150,921 -0.03(-0.31%)
Mar 05, 2010 8.928 9.043 8.917 9.042 228,715 +0.16(+1.77%)
Mar 04, 2010 8.909 8.909 8.862 8.884 150,274 -0.01(-0.09%)
Mar 03, 2010 8.926 8.934 8.885 8.892 218,132 -0.02(-0.18%)
Mar 02, 2010 8.825 8.925 8.814 8.908 312,400 +0.12(+1.35%)
Mar 01, 2010 8.652 8.800 8.641 8.789 630,333 +0.20(+2.32%)
Feb 26, 2010 8.541 8.603 8.510 8.589 254,561 +0.05(+0.57%)
Feb 25, 2010 8.454 8.541 8.443 8.541 255,414 -0.02(-0.20%)
Feb 24, 2010 8.529 8.563 8.510 8.558 195,773 +0.05(+0.59%)
Feb 23, 2010 8.538 8.554 8.504 8.508 150,293 -0.05(-0.62%)
Feb 22, 2010 8.529 8.609 8.485 8.561 1,229,513 +0.06(+0.68%)
Feb 19, 2010 8.499 8.524 8.455 8.504 628,570 -0.02(-0.20%)
Feb 18, 2010 8.469 8.521 8.461 8.521 250,785 +0.06(+0.70%)
Feb 17, 2010 8.424 8.468 8.384 8.462 507,270 +0.08(+0.91%)
Feb 16, 2010 8.352 8.385 8.245 8.385 240,811 +0.09(+1.05%)
Feb 12, 2010 8.203 8.298 8.298 8.298 194,228 +0.04(+0.53%)
Feb 11, 2010 8.210 8.265 8.145 8.254 235,542 +0.00(+0.04%)
Feb 10, 2010 8.246 8.293 8.162 8.251 554,686 -0.01(-0.17%)
Feb 09, 2010 8.267 8.316 8.198 8.265 299,099 +0.07(+0.86%)
Feb 08, 2010 8.132 8.264 8.121 8.195 2,715,979 +0.01(+0.11%)
Feb 05, 2010 8.167 8.185 8.034 8.185 322,778 +0.01(+0.11%)
Feb 04, 2010 8.357 8.371 8.175 8.176 207,786 -0.21(-2.51%)
Feb 03, 2010 8.407 8.443 8.351 8.387 330,150 -0.04(-0.44%)
Feb 02, 2010 8.318 8.440 8.290 8.424 449,290 +0.12(+1.48%)
Feb 01, 2010 8.298 8.315 8.229 8.301 523,174 +0.04(+0.45%)
Jan 29, 2010 8.346 8.394 8.256 8.263 817,741 -0.06(-0.75%)
Jan 28, 2010 8.429 8.449 8.284 8.326 617,801 -0.09(-1.06%)
Jan 27, 2010 8.449 8.455 8.338 8.415 1,467,946 -0.05(-0.53%)
Jan 26, 2010 8.501 8.507 8.412 8.460 2,164,420 -0.03(-0.33%)
Jan 25, 2010 8.518 8.522 8.452 8.488 195,023 +0.02(+0.22%)
Jan 22, 2010 8.494 8.594 8.469 8.469 484,347 -0.02(-0.29%)
Jan 21, 2010 8.666 8.666 8.476 8.494 857,844 -0.16(-1.89%)
Jan 20, 2010 8.661 8.753 8.598 8.658 2,609,627 -0.07(-0.78%)
Jan 19, 2010 8.597 8.728 8.568 8.726 879,375 +0.17(+2.02%)
Jan 15, 2010 8.638 8.554 8.554 8.554 92,306 -0.08(-0.98%)
Jan 14, 2010 8.566 8.641 8.561 8.638 120,979 +0.06(+0.71%)
Jan 13, 2010 8.530 8.594 8.494 8.577 166,126 +0.07(+0.88%)
Jan 12, 2010 8.546 8.560 8.496 8.502 1,133,392 -0.08(-0.96%)
Jan 11, 2010 8.568 8.611 8.554 8.585 230,106 +0.05(+0.62%)
Jan 08, 2010 8.507 8.532 8.494 8.532 112,486 +0.01(+0.11%)
Jan 07, 2010 8.477 8.524 8.471 8.522 106,851 +0.04(+0.44%)
Jan 06, 2010 8.393 8.494 8.393 8.485 142,626 +0.10(+1.13%)
Jan 05, 2010 8.327 8.398 8.327 8.390 161,774 +0.05(+0.56%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.