Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
May 31, 2002 4.362 4.444 4.352 4.391 225,006 +0.10(+2.36%)
May 28, 2002 4.383 4.383 4.287 4.290 125,644 -0.11(-2.48%)
May 27, 2002 4.483 4.504 4.383 4.399 275,649 +0.00(+0.00%)
May 24, 2002 4.483 4.504 4.383 4.399 269,238 -0.10(-2.22%)
May 23, 2002 4.334 4.529 4.290 4.499 297,444 +0.17(+3.82%)
May 22, 2002 4.376 4.385 4.213 4.334 387,832 -0.06(-1.31%)
May 21, 2002 4.352 4.422 4.352 4.391 344,241 +0.04(+0.90%)
May 20, 2002 4.446 4.446 4.327 4.352 171,158 -0.09(-2.11%)
May 17, 2002 4.446 4.457 4.415 4.446 533,990 +0.03(+0.71%)
May 16, 2002 4.508 4.508 4.366 4.415 246,161 -0.10(-2.21%)
May 15, 2002 4.413 4.514 4.407 4.514 258,982 +0.12(+2.62%)
May 14, 2002 4.352 4.480 4.349 4.399 496,168 +0.03(+0.71%)
May 13, 2002 4.259 4.398 4.227 4.368 238,468 +0.11(+2.56%)
May 10, 2002 4.298 4.298 4.215 4.259 409,627 -0.03(-0.69%)
May 09, 2002 4.346 4.480 4.274 4.288 1,134,008 -0.05(-1.26%)
May 08, 2002 4.377 4.393 4.196 4.343 732,714 -0.03(-0.75%)
May 07, 2002 4.343 4.387 4.340 4.376 235,904 +0.03(+0.79%)
May 06, 2002 4.430 4.454 4.341 4.341 419,243 -0.07(-1.70%)
May 03, 2002 4.413 4.422 4.391 4.416 344,241 +0.00(+0.07%)
May 02, 2002 4.641 4.664 4.282 4.413 1,334,014 -0.19(-4.10%)
May 01, 2002 4.875 4.929 4.602 4.602 1,860,312 -0.27(-5.45%)
Apr 30, 2002 4.859 4.873 4.828 4.867 475,014 +0.01(+0.16%)
Apr 29, 2002 4.820 4.875 4.791 4.859 541,041 +0.02(+0.48%)
Apr 26, 2002 4.836 4.883 4.767 4.836 1,880,184 -0.12(-2.52%)
Apr 25, 2002 4.816 4.961 4.789 4.961 189,108 +0.13(+2.68%)
Apr 24, 2002 4.825 4.880 4.823 4.831 714,765 +0.01(+0.13%)
Apr 23, 2002 4.773 4.827 4.731 4.825 676,943 +0.07(+1.41%)
Apr 22, 2002 4.789 4.795 4.711 4.758 137,183 -0.02(-0.33%)
Apr 19, 2002 4.836 4.856 4.773 4.773 171,800 -0.08(-1.58%)
Apr 18, 2002 4.851 5.004 4.775 4.850 423,089 -0.01(-0.22%)
Apr 17, 2002 4.836 4.869 4.794 4.861 266,674 +0.02(+0.45%)
Apr 16, 2002 4.734 4.883 4.731 4.839 263,469 +0.12(+2.55%)
Apr 15, 2002 4.713 4.800 4.713 4.719 932,079 +0.01(+0.17%)
Apr 12, 2002 4.759 4.825 4.700 4.711 598,735 -0.05(-0.98%)
Apr 11, 2002 4.703 4.961 4.688 4.758 1,114,777 +0.09(+2.01%)
Apr 10, 2002 4.416 4.664 4.415 4.664 1,128,239 +0.25(+5.65%)
Apr 09, 2002 4.266 4.494 4.266 4.415 480,783 +0.14(+3.28%)
Apr 08, 2002 4.352 4.352 4.157 4.274 287,829 -0.09(-2.07%)
Apr 05, 2002 4.313 4.368 4.313 4.365 203,211 +0.07(+1.75%)
Apr 04, 2002 4.287 4.327 4.218 4.290 353,856 +0.00(+0.04%)
Apr 03, 2002 4.320 4.338 4.259 4.288 239,109 -0.02(-0.43%)
Apr 02, 2002 4.334 4.335 4.295 4.307 1,153,880 -0.03(-0.61%)
Apr 01, 2002 4.508 4.508 4.329 4.334 468,603 -0.16(-3.54%)
Mar 29, 2002 4.585 4.585 4.485 4.493 196,159 +0.00(+0.00%)
Mar 28, 2002 4.585 4.585 4.485 4.493 196,159 -0.09(-2.01%)
Mar 27, 2002 4.549 4.641 4.544 4.585 427,576 +0.08(+1.84%)
Mar 26, 2002 4.348 4.524 4.348 4.502 614,762 +0.17(+3.93%)
Mar 25, 2002 4.391 4.447 4.329 4.332 353,215 -0.04(-1.00%)
Mar 22, 2002 4.446 4.486 4.376 4.376 504,502 -0.07(-1.61%)
Mar 21, 2002 4.263 4.483 4.263 4.447 1,152,598 +0.18(+4.32%)
Mar 20, 2002 4.321 4.337 4.218 4.263 653,224 -0.08(-1.87%)
Mar 19, 2002 4.371 4.441 4.329 4.344 228,211 -0.02(-0.57%)
Mar 18, 2002 4.366 4.383 4.344 4.369 273,726 +0.02(+0.43%)
Mar 15, 2002 4.290 4.399 4.285 4.351 789,767 -0.02(-0.39%)
Mar 14, 2002 4.212 4.422 4.187 4.368 978,875 +0.16(+3.70%)
Mar 13, 2002 4.213 4.288 4.201 4.212 591,684 -0.00(-0.04%)
Mar 12, 2002 4.048 4.227 4.048 4.213 716,047 +0.18(+4.49%)
Mar 11, 2002 4.227 4.240 4.032 4.032 543,606 -0.18(-4.26%)
Mar 08, 2002 4.095 4.212 4.079 4.212 168,594 +0.16(+3.85%)
Mar 07, 2002 4.018 4.056 4.017 4.056 675,661 +0.05(+1.33%)
Mar 06, 2002 3.900 4.017 3.861 4.003 675,020 +0.08(+2.15%)
Mar 05, 2002 4.056 4.071 3.884 3.919 256,417 -0.12(-2.97%)
Mar 04, 2002 3.750 4.056 3.749 4.039 463,475 +0.19(+5.07%)
Mar 01, 2002 3.808 3.844 3.708 3.844 714,123 +0.00(+0.12%)
Feb 28, 2002 3.859 3.947 3.774 3.839 525,656 -0.02(-0.57%)
Feb 27, 2002 4.188 4.188 3.713 3.861 1,734,667 -0.35(-8.23%)
Feb 26, 2002 4.290 4.305 4.126 4.207 562,837 -0.08(-1.93%)
Feb 25, 2002 4.391 4.407 4.243 4.290 114,105 -0.08(-1.86%)
Feb 22, 2002 4.282 4.376 4.274 4.371 209,621 +0.10(+2.45%)
Feb 21, 2002 4.295 4.366 4.243 4.266 176,287 -0.04(-0.94%)
Feb 20, 2002 4.313 4.320 4.009 4.307 236,545 -0.01(-0.14%)
Feb 19, 2002 4.365 4.371 4.304 4.313 105,131 -0.05(-1.21%)
Feb 18, 2002 4.282 4.524 4.282 4.366 359,626 +0.00(+0.00%)
Feb 15, 2002 4.282 4.524 4.282 4.366 359,626 +0.08(+1.78%)
Feb 14, 2002 4.472 4.524 4.259 4.290 173,082 -0.15(-3.41%)
Feb 13, 2002 4.287 4.466 4.287 4.441 384,626 +0.16(+3.72%)
Feb 12, 2002 4.282 4.334 4.282 4.282 170,517 +0.00(+0.00%)
Feb 11, 2002 4.266 4.344 4.262 4.282 122,439 +0.04(+1.03%)
Feb 08, 2002 4.071 4.238 4.040 4.238 155,773 +0.16(+3.86%)
Feb 07, 2002 4.079 4.209 4.079 4.081 101,926 +0.02(+0.42%)
Feb 06, 2002 4.165 4.165 4.029 4.064 141,029 -0.10(-2.47%)
Feb 05, 2002 4.126 4.227 4.126 4.167 155,132 +0.03(+0.75%)
Feb 04, 2002 4.173 4.212 4.121 4.135 184,620 -0.02(-0.53%)
Feb 01, 2002 4.296 4.296 4.157 4.157 320,522 -0.16(-3.69%)
Jan 31, 2002 4.120 4.316 4.100 4.316 249,366 +0.18(+4.38%)
Jan 30, 2002 3.986 4.148 3.981 4.135 123,080 +0.16(+3.96%)
Jan 29, 2002 4.025 4.025 3.853 3.978 291,034 -0.07(-1.62%)
Jan 28, 2002 3.947 4.056 3.947 4.043 158,979 +0.12(+3.02%)
Jan 25, 2002 3.839 3.937 3.839 3.925 516,041 +0.07(+1.82%)
Jan 24, 2002 3.764 3.873 3.764 3.855 591,684 +0.07(+1.98%)
Jan 23, 2002 3.869 3.869 3.780 3.780 695,533 -0.10(-2.61%)
Jan 22, 2002 3.947 3.986 3.881 3.881 197,441 -0.06(-1.62%)
Jan 21, 2002 4.032 4.032 3.937 3.945 191,672 +0.00(+0.00%)
Jan 18, 2002 4.032 4.032 3.937 3.945 190,390 -0.05(-1.21%)
Jan 17, 2002 3.986 4.014 3.978 3.993 167,312 +0.02(+0.39%)
Jan 16, 2002 4.017 4.037 3.978 3.978 288,470 -0.07(-1.73%)
Jan 15, 2002 4.071 4.095 4.040 4.048 176,287 -0.04(-0.95%)
Jan 14, 2002 4.125 4.134 4.056 4.087 897,462 -0.04(-0.91%)
Jan 11, 2002 4.121 4.210 4.107 4.125 251,930 +0.02(+0.46%)
Jan 10, 2002 4.201 4.210 4.056 4.106 125,644 -0.31(-7.03%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.