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 (%)
Sep 30, 2008 8.759 9.006 8.634 8.951 773,952 +0.18(+2.01%)
Sep 29, 2008 9.149 9.185 8.761 8.775 803,934 -0.52(-5.59%)
Sep 26, 2008 9.157 9.294 9.087 9.294 0 -0.01(-0.10%)
Sep 25, 2008 9.205 9.397 9.205 9.304 658,314 +0.06(+0.64%)
Sep 24, 2008 9.204 9.290 9.179 9.244 291,386 -0.02(-0.17%)
Sep 23, 2008 9.221 9.394 8.990 9.260 898,232 -0.01(-0.13%)
Sep 22, 2008 9.614 9.614 9.257 9.272 526,208 -0.20(-2.08%)
Sep 19, 2008 78.00 23.41 8.959 9.469 0 +0.12(+1.30%)
Sep 18, 2008 9.099 9.378 9.010 9.347 2,079,036 +0.24(+2.69%)
Sep 17, 2008 9.339 9.339 9.096 9.102 3,156,998 -0.28(-2.96%)
Sep 16, 2008 9.282 9.396 9.216 9.380 2,160,019 +0.02(+0.22%)
Sep 15, 2008 9.048 9.508 8.971 9.360 2,539,794 -0.20(-2.09%)
Sep 12, 2008 9.536 9.578 9.486 9.559 1,798,111 -0.04(-0.46%)
Sep 11, 2008 9.513 9.604 9.422 9.604 854,166 +0.11(+1.12%)
Sep 10, 2008 9.508 9.544 9.482 9.498 1,532,084 +0.01(+0.09%)
Sep 09, 2008 9.573 9.703 9.489 9.489 553,266 -0.09(-0.90%)
Sep 08, 2008 9.563 9.712 9.511 9.575 2,225,348 +0.16(+1.69%)
Sep 05, 2008 9.382 9.438 9.290 9.416 0 -0.03(-0.35%)
Sep 04, 2008 9.743 9.743 9.449 9.449 1,736,045 -0.32(-3.24%)
Sep 03, 2008 9.750 9.814 9.722 9.765 654,167 +0.02(+0.21%)
Sep 02, 2008 10.06 10.06 9.727 9.745 857,480 +0.04(+0.45%)
Aug 29, 2008 9.828 9.834 9.694 9.701 487,488 -0.11(-1.08%)
Aug 28, 2008 9.722 9.812 9.709 9.807 1,194,952 +0.12(+1.26%)
Aug 27, 2008 9.681 9.709 9.605 9.686 566,863 +0.04(+0.44%)
Aug 26, 2008 9.622 9.683 9.594 9.644 1,224,972 +0.00(+0.03%)
Aug 25, 2008 9.815 9.815 9.600 9.641 526,368 -0.15(-1.51%)
Aug 22, 2008 9.770 9.819 9.709 9.789 363,985 +0.08(+0.85%)
Aug 21, 2008 9.633 9.726 9.575 9.706 781,587 +0.01(+0.08%)
Aug 20, 2008 9.672 9.734 9.645 9.698 565,632 -0.01(-0.10%)
Aug 19, 2008 9.733 9.743 9.676 9.708 972,388 -0.03(-0.30%)
Aug 18, 2008 9.837 9.879 9.706 9.737 1,133,386 -0.09(-0.92%)
Aug 15, 2008 9.843 9.843 9.767 9.828 0 +0.05(+0.56%)
Aug 14, 2008 9.747 9.817 9.680 9.773 2,282,478 -0.00(-0.05%)
Aug 13, 2008 9.748 9.807 9.697 9.778 1,585,784 +0.03(+0.27%)
Aug 12, 2008 9.825 9.825 9.726 9.751 1,305,385 -0.05(-0.53%)
Aug 11, 2008 9.926 9.926 9.690 9.803 1,214,286 +0.06(+0.65%)
Aug 08, 2008 9.581 9.745 9.515 9.740 1,107,296 +0.19(+2.04%)
Aug 07, 2008 9.628 9.644 9.527 9.545 1,098,353 -0.10(-1.00%)
Aug 06, 2008 9.567 9.661 9.527 9.642 1,680,672 +0.11(+1.11%)
Aug 05, 2008 9.411 9.536 9.349 9.536 2,397,507 +0.25(+2.74%)
Aug 04, 2008 9.216 9.308 9.208 9.282 966,977 +0.04(+0.39%)
Aug 01, 2008 9.314 9.314 9.227 9.246 531,458 -0.03(-0.30%)
Jul 31, 2008 9.226 9.344 9.226 9.274 757,766 +0.03(+0.32%)
Jul 30, 2008 9.232 9.300 9.172 9.244 437,564 +0.06(+0.63%)
Jul 29, 2008 9.187 9.218 9.162 9.187 257,924 +0.04(+0.41%)
Jul 28, 2008 9.394 9.394 9.130 9.149 434,551 -0.11(-1.23%)
Jul 25, 2008 9.255 9.286 9.229 9.263 491,912 +0.00(+0.02%)
Jul 24, 2008 9.417 9.417 9.204 9.261 1,394,811 -0.03(-0.34%)
Jul 23, 2008 9.297 9.349 9.272 9.293 889,231 +0.01(+0.12%)
Jul 22, 2008 9.141 9.282 9.126 9.282 1,292,391 +0.14(+1.55%)
Jul 21, 2008 9.227 9.227 9.110 9.140 304,214 -0.07(-0.75%)
Jul 18, 2008 9.218 9.218 9.151 9.208 139,901 -0.04(-0.40%)
Jul 17, 2008 9.218 9.272 9.146 9.246 2,573,109 +0.06(+0.68%)
Jul 16, 2008 9.066 9.191 9.066 9.183 990,215 +0.17(+1.85%)
Jul 15, 2008 8.910 9.060 8.868 9.017 1,076,782 +0.12(+1.30%)
Jul 14, 2008 9.087 9.087 8.868 8.901 261,238 -0.06(-0.63%)
Jul 11, 2008 8.924 8.998 8.867 8.957 582,927 -0.02(-0.24%)
Jul 10, 2008 8.924 8.979 8.865 8.979 483,290 +0.07(+0.82%)
Jul 09, 2008 9.009 9.046 8.903 8.906 208,128 -0.08(-0.85%)
Jul 08, 2008 8.742 8.982 8.742 8.982 1,561,495 +0.23(+2.58%)
Jul 07, 2008 8.807 8.840 8.695 8.756 530,003 -0.02(-0.23%)
Jul 04, 2008 8.890 8.890 8.758 8.776 44,757 +0.00(+0.00%)
Jul 03, 2008 8.890 8.890 8.758 8.776 44,757 -0.03(-0.37%)
Jul 02, 2008 8.859 8.881 8.803 8.809 113,522 -0.03(-0.34%)
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.