Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

55.75 -0.09 (-0.16%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
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%)
Jan 04, 2010 8.362 8.366 8.317 8.343 304,375 +0.08(+0.95%)
Dec 31, 2009 8.334 8.265 8.265 8.265 161,536 -0.08(-0.94%)
Dec 30, 2009 8.334 8.350 8.299 8.343 101,197 -0.02(-0.21%)
Dec 29, 2009 8.351 8.373 8.336 8.360 180,523 +0.02(+0.26%)
Dec 28, 2009 8.346 8.346 8.298 8.338 240,491 +0.02(+0.26%)
Dec 24, 2009 8.302 8.324 8.287 8.316 50,678 +0.00(+0.06%)
Dec 23, 2009 8.268 8.312 8.207 8.312 119,659 +0.05(+0.66%)
Dec 22, 2009 8.224 8.263 8.193 8.257 356,284 +0.06(+0.72%)
Dec 21, 2009 8.157 8.212 8.129 8.198 117,703 +0.09(+1.14%)
Dec 18, 2009 8.128 8.132 8.047 8.106 115,524 +0.00(+0.00%)
Dec 17, 2009 8.176 8.181 8.073 8.106 135,069 -0.16(-1.94%)
Dec 16, 2009 8.309 8.312 8.267 8.267 179,357 +0.00(+0.02%)
Dec 15, 2009 8.268 8.296 8.244 8.265 232,677 -0.00(-0.06%)
Dec 14, 2009 8.248 8.271 8.247 8.270 121,165 +0.08(+1.01%)
Dec 11, 2009 8.206 8.209 8.148 8.187 105,268 +0.02(+0.23%)
Dec 10, 2009 8.129 8.212 8.129 8.168 119,716 +0.08(+1.00%)
Dec 09, 2009 8.075 8.089 8.017 8.087 642,846 -0.00(-0.04%)
Dec 08, 2009 8.107 8.115 8.072 8.090 120,082 -0.07(-0.92%)
Dec 07, 2009 8.184 8.220 8.149 8.165 72,390 +0.01(+0.13%)
Dec 04, 2009 8.184 8.206 8.100 8.154 368,054 +0.06(+0.77%)
Dec 03, 2009 8.146 8.220 8.034 8.092 100,031 -0.07(-0.80%)
Dec 02, 2009 8.107 8.182 8.061 8.157 423,944 +0.08(+0.95%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.