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: 4:10 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 (%)
Jun 30, 2010 8.378 8.472 8.337 8.339 423,106 -0.06(-0.73%)
Jun 29, 2010 8.488 8.538 8.360 8.400 2,287,017 -0.19(-2.19%)
Jun 25, 2010 8.588 8.600 8.488 8.588 437,537 +0.09(+1.05%)
Jun 24, 2010 8.591 8.591 8.499 8.499 178,006 -0.11(-1.31%)
Jun 23, 2010 8.680 8.680 8.554 8.612 450,206 -0.08(-0.90%)
Jun 22, 2010 8.833 8.916 8.690 8.690 157,125 -0.15(-1.69%)
Jun 21, 2010 8.938 8.943 8.799 8.839 156,228 -0.02(-0.19%)
Jun 18, 2010 8.855 8.885 8.802 8.855 413,031 +0.01(+0.12%)
Jun 17, 2010 8.835 8.907 8.765 8.844 295,047 +0.01(+0.16%)
Jun 16, 2010 8.726 8.855 8.674 8.830 271,937 +0.06(+0.71%)
Jun 15, 2010 8.591 8.777 8.591 8.768 817,562 +0.13(+1.48%)
Jun 14, 2010 8.677 8.723 8.629 8.640 107,530 +0.02(+0.25%)
Jun 11, 2010 8.468 8.618 8.468 8.618 201,826 +0.10(+1.23%)
Jun 10, 2010 8.443 8.518 8.437 8.513 252,081 +0.17(+1.99%)
Jun 09, 2010 8.437 8.468 8.326 8.347 572,692 -0.00(-0.05%)
Jun 08, 2010 8.348 8.367 8.248 8.351 1,857,153 +0.01(+0.09%)
Jun 07, 2010 8.476 8.479 8.343 8.343 405,838 -0.12(-1.46%)
Jun 04, 2010 8.467 8.654 8.439 8.467 845,623 -0.32(-3.68%)
Jun 03, 2010 8.785 8.804 8.729 8.790 768,402 +0.08(+0.90%)
Jun 02, 2010 8.602 8.723 8.505 8.712 303,425 +0.20(+2.32%)
Jun 01, 2010 8.654 8.671 8.513 8.514 997,035 -0.12(-1.40%)
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%)
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.