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 )

55.74 -0.55 (-0.97%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
Jul 31, 2007 8.951 8.962 8.825 8.825 207,049 -0.10(-1.14%)
Jul 30, 2007 8.809 8.940 8.791 8.926 455,764 +0.08(+0.86%)
Jul 27, 2007 8.905 8.936 8.850 8.850 274,356 -0.06(-0.72%)
Jul 26, 2007 8.969 8.995 8.834 8.914 775,633 -0.15(-1.64%)
Jul 25, 2007 9.071 9.096 9.001 9.062 163,459 +0.13(+1.40%)
Jul 24, 2007 9.037 9.037 8.937 8.937 1,011,528 -0.13(-1.48%)
Jul 23, 2007 9.090 9.128 9.059 9.071 67,948 +0.04(+0.43%)
Jul 20, 2007 9.034 9.064 8.993 9.032 392,303 +0.05(+0.57%)
Jul 19, 2007 8.972 8.990 8.942 8.981 949,349 +0.03(+0.37%)
Jul 18, 2007 8.928 8.948 8.909 8.948 860,888 +0.01(+0.10%)
Jul 17, 2007 8.906 8.975 8.906 8.939 23,717 +0.02(+0.23%)
Jul 16, 2007 8.889 8.942 8.889 8.919 82,691 +0.02(+0.21%)
Jul 13, 2007 8.881 8.900 8.847 8.900 39,102 -0.00(-0.04%)
Jul 12, 2007 8.789 8.906 8.789 8.903 289,099 +0.15(+1.66%)
Jul 11, 2007 8.713 8.758 8.711 8.758 34,615 +0.03(+0.39%)
Jul 10, 2007 8.763 8.792 8.724 8.724 232,689 -0.09(-1.06%)
Jul 09, 2007 8.819 8.834 8.777 8.817 307,048 +0.02(+0.23%)
Jul 06, 2007 8.730 8.819 8.703 8.797 189,741 +0.05(+0.55%)
Jul 05, 2007 8.714 8.749 8.706 8.749 55,768 +0.02(+0.18%)
Jul 03, 2007 8.724 8.733 8.722 8.733 148,075 +0.04(+0.41%)
Jul 02, 2007 8.666 8.697 8.632 8.697 496,789 +0.10(+1.11%)
Jun 29, 2007 8.611 8.653 8.585 8.602 185,254 -0.04(-0.49%)
Jun 28, 2007 8.589 8.653 8.589 8.644 120,511 +0.04(+0.46%)
Jun 27, 2007 8.511 8.607 8.510 8.604 90,383 +0.08(+0.96%)
Jun 26, 2007 8.508 8.571 8.466 8.522 293,586 +0.10(+1.15%)
Jun 25, 2007 8.502 8.536 8.415 8.426 219,869 -0.10(-1.13%)
Jun 22, 2007 8.547 8.547 8.480 8.522 424,354 -0.07(-0.87%)
Jun 21, 2007 8.580 8.605 8.555 8.597 63,460 -0.00(-0.02%)
Jun 20, 2007 8.706 8.706 8.589 8.599 399,996 -0.09(-1.08%)
Jun 19, 2007 8.657 8.699 8.639 8.692 58,973 +0.01(+0.09%)
Jun 18, 2007 8.663 8.699 8.663 8.685 40,384 -0.01(-0.07%)
Jun 15, 2007 8.666 8.691 8.660 8.691 76,922 +0.09(+1.09%)
Jun 14, 2007 8.580 8.611 8.580 8.597 42,948 +0.02(+0.24%)
Jun 13, 2007 8.485 8.577 8.485 8.577 239,741 +0.09(+1.05%)
Jun 12, 2007 8.521 8.554 8.482 8.488 319,868 -0.06(-0.69%)
Jun 11, 2007 8.552 8.579 8.546 8.547 51,281 +0.02(+0.20%)
Jun 08, 2007 8.496 8.572 8.482 8.530 216,664 +0.01(+0.11%)
Jun 07, 2007 8.633 8.633 8.521 8.521 79,486 -0.12(-1.41%)
Jun 06, 2007 8.630 8.646 8.611 8.642 91,665 -0.02(-0.25%)
Jun 05, 2007 8.681 8.681 8.640 8.664 112,819 -0.05(-0.52%)
Jun 04, 2007 8.661 8.710 8.658 8.709 55,768 +0.03(+0.34%)
Jun 01, 2007 8.678 8.690 8.657 8.680 121,793 +0.02(+0.23%)
May 31, 2007 8.644 8.663 8.639 8.660 128,203 +0.04(+0.49%)
May 30, 2007 8.589 8.618 8.568 8.618 167,947 -0.01(-0.14%)
May 29, 2007 8.650 8.650 8.608 8.630 144,229 -0.04(-0.49%)
May 25, 2007 8.644 8.672 8.638 8.672 182,690 +0.03(+0.38%)
May 24, 2007 8.694 8.739 8.627 8.639 101,922 -0.06(-0.65%)
May 23, 2007 8.736 8.859 8.696 8.696 192,946 +0.05(+0.60%)
May 22, 2007 8.608 8.657 8.588 8.644 47,435 +0.05(+0.54%)
May 21, 2007 8.543 8.610 8.543 8.597 121,793 +0.01(+0.13%)
May 18, 2007 8.558 8.586 8.519 8.586 55,768 +0.04(+0.51%)
May 17, 2007 8.586 8.586 8.538 8.543 53,845 -0.07(-0.76%)
May 16, 2007 8.585 8.610 8.544 8.608 64,101 +0.04(+0.51%)
May 15, 2007 8.605 8.633 8.564 8.564 58,973 -0.03(-0.31%)
May 14, 2007 8.657 8.666 8.577 8.591 187,177 -0.01(-0.16%)
May 11, 2007 8.552 8.605 8.546 8.605 114,101 +0.05(+0.55%)
May 10, 2007 8.600 8.600 8.540 8.558 275,638 -0.08(-0.90%)
May 09, 2007 8.627 8.642 8.596 8.636 180,767 +0.01(+0.13%)
May 08, 2007 8.605 8.633 8.563 8.625 192,305 -0.06(-0.65%)
May 07, 2007 8.677 8.686 8.674 8.681 230,766 +0.04(+0.45%)
May 04, 2007 8.664 8.664 8.610 8.642 228,202 -0.01(-0.11%)
May 03, 2007 8.661 8.663 8.632 8.652 98,075 -0.02(-0.23%)
May 02, 2007 8.596 8.677 8.591 8.672 634,609 +0.10(+1.15%)
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.