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 )

55.84 -0.45 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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, 2003 2.582 2.585 2.512 2.512 112,182 -0.10(-3.65%)
Mar 28, 2003 2.565 2.621 2.551 2.607 100,644 +0.04(+1.70%)
Mar 27, 2003 2.504 2.568 2.480 2.563 160,902 +0.03(+1.11%)
Mar 26, 2003 2.504 2.535 2.441 2.535 281,418 +0.03(+1.06%)
Mar 25, 2003 2.465 2.529 2.465 2.508 50,001 +0.06(+2.42%)
Mar 24, 2003 2.540 2.544 2.449 2.449 65,386 -0.11(-4.38%)
Mar 21, 2003 2.501 2.569 2.477 2.561 100,003 +0.06(+2.43%)
Mar 20, 2003 2.449 2.560 2.430 2.501 98,720 +0.04(+1.58%)
Mar 19, 2003 2.370 2.479 2.332 2.462 158,979 +0.09(+3.88%)
Mar 18, 2003 2.348 2.370 2.329 2.370 105,772 +0.00(+0.00%)
Mar 17, 2003 2.278 2.370 2.265 2.370 243,597 +0.08(+3.62%)
Mar 14, 2003 2.301 2.301 2.276 2.287 36,539 -0.03(-1.28%)
Mar 13, 2003 2.278 2.317 2.254 2.317 387,832 +0.05(+2.41%)
Mar 12, 2003 2.290 2.290 2.262 2.262 109,618 -0.03(-1.23%)
Mar 11, 2003 2.326 2.332 2.268 2.290 94,874 -0.03(-1.48%)
Mar 10, 2003 2.354 2.354 2.312 2.324 176,287 -0.05(-1.91%)
Mar 07, 2003 2.371 2.412 2.370 2.370 125,644 -0.05(-2.06%)
Mar 06, 2003 2.490 2.490 2.412 2.419 536,554 -0.07(-2.82%)
Mar 05, 2003 2.457 2.496 2.457 2.490 238,468 +0.03(+1.33%)
Mar 04, 2003 2.504 2.504 2.449 2.457 476,937 -0.07(-2.78%)
Mar 03, 2003 2.519 2.557 2.519 2.527 18,590 +0.02(+0.62%)
Feb 28, 2003 2.519 2.566 2.473 2.512 626,300 -0.05(-1.83%)
Feb 27, 2003 2.497 2.558 2.496 2.558 181,415 +0.08(+3.08%)
Feb 26, 2003 2.535 2.535 2.441 2.482 235,263 -0.07(-2.69%)
Feb 25, 2003 2.457 2.552 2.457 2.551 256,417 +0.09(+3.81%)
Feb 24, 2003 2.496 2.512 2.457 2.457 144,235 -0.04(-1.69%)
Feb 21, 2003 2.497 2.527 2.496 2.499 96,797 +0.00(+0.06%)
Feb 20, 2003 2.487 2.512 2.487 2.497 56,411 +0.01(+0.44%)
Feb 19, 2003 2.480 2.505 2.457 2.487 365,395 +0.01(+0.31%)
Feb 18, 2003 2.457 2.479 2.452 2.479 384,626 +0.01(+0.25%)
Feb 14, 2003 2.449 2.482 2.449 2.473 157,697 +0.02(+0.83%)
Feb 13, 2003 2.463 2.463 2.434 2.452 187,185 -0.00(-0.19%)
Feb 12, 2003 2.488 2.488 2.449 2.457 242,956 -0.02(-0.76%)
Feb 11, 2003 2.496 2.496 2.460 2.476 298,726 -0.02(-0.87%)
Feb 10, 2003 2.452 2.497 2.452 2.497 101,926 +0.05(+1.97%)
Feb 07, 2003 2.496 2.515 2.449 2.449 923,104 -0.05(-1.88%)
Feb 06, 2003 2.496 2.515 2.496 2.496 907,719 -0.01(-0.37%)
Feb 05, 2003 2.558 2.597 2.496 2.505 239,750 -0.05(-2.01%)
Feb 04, 2003 2.480 2.571 2.480 2.557 264,751 +0.07(+2.82%)
Feb 03, 2003 2.496 2.496 2.480 2.487 66,027 -0.02(-0.68%)
Jan 31, 2003 2.494 2.510 2.473 2.504 344,241 +0.01(+0.44%)
Jan 30, 2003 2.502 2.505 2.482 2.493 79,489 -0.01(-0.25%)
Jan 29, 2003 2.488 2.515 2.482 2.499 108,336 +0.00(+0.13%)
Jan 28, 2003 2.504 2.519 2.496 2.496 133,978 -0.01(-0.25%)
Jan 27, 2003 2.512 2.532 2.488 2.502 397,447 -0.02(-0.86%)
Jan 24, 2003 2.591 2.591 2.524 2.524 176,287 -0.07(-2.76%)
Jan 23, 2003 2.543 2.600 2.543 2.596 41,026 +0.05(+2.09%)
Jan 22, 2003 2.575 2.597 2.543 2.543 127,567 -0.04(-1.51%)
Jan 21, 2003 2.582 2.597 2.543 2.582 183,979 -0.01(-0.54%)
Jan 17, 2003 2.621 2.644 2.596 2.596 71,155 -0.02(-0.83%)
Jan 16, 2003 2.590 2.652 2.558 2.618 384,626 +0.02(+0.78%)
Jan 15, 2003 2.488 2.629 2.457 2.597 560,273 +0.13(+5.11%)
Jan 14, 2003 2.476 2.488 2.449 2.471 872,462 -0.01(-0.25%)
Jan 13, 2003 2.502 2.510 2.434 2.477 817,973 -0.01(-0.56%)
Jan 10, 2003 2.504 2.551 2.482 2.491 114,747 -0.00(-0.19%)
Jan 09, 2003 2.501 2.543 2.491 2.496 144,876 +0.00(+0.00%)
Jan 08, 2003 2.504 2.527 2.496 2.496 153,209 -0.01(-0.31%)
Jan 07, 2003 2.535 2.566 2.491 2.504 265,392 -0.03(-1.17%)
Jan 06, 2003 2.501 2.533 2.493 2.533 184,620 +0.03(+1.37%)
Jan 03, 2003 2.493 2.512 2.458 2.499 195,518 +0.00(+0.13%)
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.