Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Medical Devices Ishares ETF (NY: IHI )

56.29 +0.21 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2008 8.628 8.898 8.613 8.882 479,501 +0.16(+1.82%)
Jan 30, 2008 8.853 8.990 8.720 8.723 582,709 -0.16(-1.79%)
Jan 29, 2008 8.853 8.912 8.853 8.882 331,311 +0.06(+0.72%)
Jan 28, 2008 8.778 8.819 8.703 8.819 414,435 +0.07(+0.82%)
Jan 25, 2008 8.814 8.846 8.735 8.748 152,568 -0.05(-0.52%)
Jan 24, 2008 8.910 8.915 8.773 8.793 252,892 -0.05(-0.55%)
Jan 23, 2008 8.636 8.853 8.567 8.842 1,804,637 +0.01(+0.14%)
Jan 22, 2008 8.282 9.371 8.829 8.829 1,710,307 -0.16(-1.80%)
Jan 21, 2008 9.212 9.243 8.967 8.992 0 +0.00(+0.00%)
Jan 18, 2008 9.212 9.243 8.967 8.992 686,366 -0.20(-2.22%)
Jan 17, 2008 9.260 9.297 9.188 9.196 2,247,343 -0.06(-0.61%)
Jan 16, 2008 9.127 9.305 9.127 9.252 2,216,598 +0.06(+0.68%)
Jan 15, 2008 9.263 9.269 9.173 9.190 913,809 -0.14(-1.54%)
Jan 14, 2008 9.366 9.366 9.283 9.334 328,856 -0.01(-0.14%)
Jan 11, 2008 9.275 9.383 9.275 9.347 486,553 +0.01(+0.10%)
Jan 10, 2008 9.235 9.385 9.205 9.338 307,701 +0.05(+0.50%)
Jan 09, 2008 9.169 9.291 9.162 9.291 274,976 +0.04(+0.39%)
Jan 08, 2008 9.360 9.414 9.224 9.255 303,951 -0.12(-1.23%)
Jan 07, 2008 9.272 9.405 9.272 9.371 533,349 +0.12(+1.34%)
Jan 04, 2008 9.305 9.313 9.240 9.246 144,235 -0.11(-1.23%)
Jan 03, 2008 9.368 9.416 9.333 9.361 821,640 +0.01(+0.12%)
Jan 02, 2008 9.455 9.483 9.310 9.350 342,317 -0.11(-1.12%)
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.