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 )

55.78 -0.06 (-0.11%)
Streaming Delayed Price Updated: 11:33 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 (%)
Jun 30, 2004 4.262 4.274 4.253 4.270 2,534,590 +0.01(+0.18%)
Jun 29, 2004 4.295 4.295 4.260 4.262 2,011,518 -0.04(-0.91%)
Jun 28, 2004 4.303 4.313 4.278 4.301 14,758,186 +0.18(+4.27%)
Jun 25, 2004 4.059 4.125 4.023 4.125 592,942 +0.07(+1.61%)
Jun 24, 2004 4.062 4.103 4.056 4.059 446,790 -0.02(-0.46%)
Jun 23, 2004 4.092 4.098 4.044 4.078 151,921 -0.02(-0.53%)
Jun 22, 2004 4.053 4.103 4.030 4.100 439,098 +0.07(+1.66%)
Jun 21, 2004 4.056 4.125 4.020 4.033 198,715 -0.04(-0.96%)
Jun 18, 2004 4.097 4.109 4.056 4.072 396,790 -0.01(-0.23%)
Jun 17, 2004 4.118 4.122 4.050 4.081 186,536 -0.02(-0.53%)
Jun 16, 2004 4.136 4.136 4.064 4.103 172,434 -0.02(-0.42%)
Jun 15, 2004 4.104 4.140 4.100 4.120 207,049 +0.03(+0.76%)
Jun 14, 2004 4.198 4.198 4.087 4.089 316,022 -0.10(-2.38%)
Jun 10, 2004 4.134 4.225 4.134 4.189 360,893 +0.04(+0.94%)
Jun 09, 2004 4.150 4.173 4.134 4.150 266,664 +0.00(+0.00%)
Jun 08, 2004 4.150 4.182 4.145 4.150 107,050 -0.02(-0.37%)
Jun 07, 2004 4.142 4.235 4.142 4.165 291,022 +0.05(+1.14%)
Jun 04, 2004 4.143 4.173 4.118 4.118 601,917 -0.00(-0.04%)
Jun 03, 2004 4.131 4.153 4.120 4.120 249,356 -0.03(-0.64%)
Jun 02, 2004 4.156 4.156 4.112 4.147 259,612 -0.01(-0.19%)
Jun 01, 2004 4.157 4.178 4.114 4.154 414,739 -0.01(-0.34%)
May 28, 2004 4.214 4.229 4.134 4.168 831,402 -0.08(-1.98%)
May 27, 2004 4.274 4.288 4.251 4.253 280,125 -0.03(-0.69%)
May 26, 2004 4.288 4.304 4.276 4.282 319,868 -0.01(-0.33%)
May 25, 2004 4.290 4.306 4.274 4.296 688,454 -0.01(-0.22%)
May 24, 2004 4.290 4.334 4.256 4.306 519,225 +0.02(+0.36%)
May 21, 2004 4.134 4.337 4.134 4.290 4,405,084 +0.56(+14.97%)
May 20, 2004 3.686 3.732 3.658 3.732 222,433 +0.04(+1.01%)
May 19, 2004 3.811 3.822 3.666 3.694 226,920 -0.11(-2.87%)
May 18, 2004 3.758 3.808 3.733 3.803 94,229 +0.06(+1.63%)
May 17, 2004 3.859 3.859 3.742 3.742 632,045 -0.13(-3.42%)
May 14, 2004 3.869 3.941 3.830 3.875 172,434 -0.00(-0.04%)
May 13, 2004 3.822 3.889 3.819 3.877 897,426 +0.05(+1.43%)
May 12, 2004 3.802 3.822 3.744 3.822 244,228 +0.00(+0.12%)
May 11, 2004 3.747 3.830 3.738 3.817 112,178 +0.09(+2.30%)
May 10, 2004 3.838 3.838 3.732 3.732 192,305 -0.12(-3.16%)
May 07, 2004 3.852 3.877 3.814 3.853 306,407 +0.00(+0.04%)
May 06, 2004 3.861 3.863 3.730 3.852 253,843 -0.02(-0.64%)
May 05, 2004 3.867 3.900 3.861 3.877 165,382 +0.02(+0.44%)
May 04, 2004 3.850 3.900 3.799 3.859 232,048 +0.01(+0.24%)
May 03, 2004 3.892 3.900 3.844 3.850 135,255 -0.03(-0.68%)
Apr 30, 2004 3.892 3.914 3.828 3.877 174,357 -0.00(-0.08%)
Apr 29, 2004 3.898 3.925 3.872 3.880 156,408 -0.02(-0.48%)
Apr 28, 2004 3.919 3.928 3.841 3.898 275,638 -0.04(-0.91%)
Apr 27, 2004 3.967 3.984 3.894 3.934 228,843 -0.05(-1.14%)
Apr 26, 2004 3.919 3.994 3.880 3.980 460,892 +0.07(+1.84%)
Apr 23, 2004 3.576 3.936 3.557 3.908 1,278,833 +0.37(+10.35%)
Apr 22, 2004 3.471 3.562 3.471 3.541 178,844 +0.07(+2.02%)
Apr 21, 2004 3.430 3.505 3.430 3.471 112,178 +0.04(+1.09%)
Apr 20, 2004 3.491 3.510 3.424 3.434 193,587 -0.06(-1.61%)
Apr 19, 2004 3.435 3.510 3.432 3.490 121,152 +0.05(+1.45%)
Apr 16, 2004 3.448 3.499 3.432 3.440 135,896 +0.01(+0.27%)
Apr 15, 2004 3.402 3.432 3.401 3.430 174,357 +0.03(+1.01%)
Apr 14, 2004 3.430 3.435 3.385 3.396 132,690 -0.04(-1.05%)
Apr 13, 2004 3.471 3.482 3.412 3.432 211,536 -0.02(-0.45%)
Apr 12, 2004 3.416 3.452 3.416 3.448 119,870 +0.02(+0.45%)
Apr 08, 2004 3.452 3.463 3.426 3.432 485,892 +0.01(+0.36%)
Apr 07, 2004 3.416 3.424 3.354 3.420 237,818 +0.00(+0.09%)
Apr 06, 2004 3.416 3.443 3.401 3.416 183,331 -0.02(-0.45%)
Apr 05, 2004 3.418 3.448 3.402 3.432 333,330 +0.00(+0.09%)
Apr 02, 2004 3.338 3.429 3.338 3.429 224,356 +0.12(+3.48%)
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.