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 )

56.08 -0.38 (-0.67%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 29, 2010 8.346 8.394 8.256 8.263 817,741 -0.06(-0.75%)
Jan 28, 2010 8.429 8.449 8.284 8.326 617,801 -0.09(-1.06%)
Jan 27, 2010 8.449 8.455 8.338 8.415 1,467,946 -0.05(-0.53%)
Jan 26, 2010 8.501 8.507 8.412 8.460 2,164,420 -0.03(-0.33%)
Jan 25, 2010 8.518 8.522 8.452 8.488 195,023 +0.02(+0.22%)
Jan 22, 2010 8.494 8.594 8.469 8.469 484,347 -0.02(-0.29%)
Jan 21, 2010 8.666 8.666 8.476 8.494 857,844 -0.16(-1.89%)
Jan 20, 2010 8.661 8.753 8.598 8.658 2,609,627 -0.07(-0.78%)
Jan 19, 2010 8.597 8.728 8.568 8.726 879,375 +0.17(+2.02%)
Jan 15, 2010 8.638 8.554 8.554 8.554 92,306 -0.08(-0.98%)
Jan 14, 2010 8.566 8.641 8.561 8.638 120,979 +0.06(+0.71%)
Jan 13, 2010 8.530 8.594 8.494 8.577 166,126 +0.07(+0.88%)
Jan 12, 2010 8.546 8.560 8.496 8.502 1,133,392 -0.08(-0.96%)
Jan 11, 2010 8.568 8.611 8.554 8.585 230,106 +0.05(+0.62%)
Jan 08, 2010 8.507 8.532 8.494 8.532 112,486 +0.01(+0.11%)
Jan 07, 2010 8.477 8.524 8.471 8.522 106,851 +0.04(+0.44%)
Jan 06, 2010 8.393 8.494 8.393 8.485 142,626 +0.10(+1.13%)
Jan 05, 2010 8.327 8.398 8.327 8.390 161,774 +0.05(+0.56%)
Jan 04, 2010 8.362 8.366 8.317 8.343 304,375 +0.08(+0.95%)
Dec 31, 2009 8.334 8.265 8.265 8.265 161,536 -0.08(-0.94%)
Dec 30, 2009 8.334 8.350 8.299 8.343 101,197 -0.02(-0.21%)
Dec 29, 2009 8.351 8.373 8.336 8.360 180,523 +0.02(+0.26%)
Dec 28, 2009 8.346 8.346 8.298 8.338 240,491 +0.02(+0.26%)
Dec 24, 2009 8.302 8.324 8.287 8.316 50,678 +0.00(+0.06%)
Dec 23, 2009 8.268 8.312 8.207 8.312 119,659 +0.05(+0.66%)
Dec 22, 2009 8.224 8.263 8.193 8.257 356,284 +0.06(+0.72%)
Dec 21, 2009 8.157 8.212 8.129 8.198 117,703 +0.09(+1.14%)
Dec 18, 2009 8.128 8.132 8.047 8.106 115,524 +0.00(+0.00%)
Dec 17, 2009 8.176 8.181 8.073 8.106 135,069 -0.16(-1.94%)
Dec 16, 2009 8.309 8.312 8.267 8.267 179,357 +0.00(+0.02%)
Dec 15, 2009 8.268 8.296 8.244 8.265 232,677 -0.00(-0.06%)
Dec 14, 2009 8.248 8.271 8.247 8.270 121,165 +0.08(+1.01%)
Dec 11, 2009 8.206 8.209 8.148 8.187 105,268 +0.02(+0.23%)
Dec 10, 2009 8.129 8.212 8.129 8.168 119,716 +0.08(+1.00%)
Dec 09, 2009 8.075 8.089 8.017 8.087 642,846 -0.00(-0.04%)
Dec 08, 2009 8.107 8.115 8.072 8.090 120,082 -0.07(-0.92%)
Dec 07, 2009 8.184 8.220 8.149 8.165 72,390 +0.01(+0.13%)
Dec 04, 2009 8.184 8.206 8.100 8.154 368,054 +0.06(+0.77%)
Dec 03, 2009 8.146 8.220 8.034 8.092 100,031 -0.07(-0.80%)
Dec 02, 2009 8.107 8.182 8.061 8.157 423,944 +0.08(+0.95%)
Dec 01, 2009 8.048 8.168 8.041 8.081 160,504 +0.08(+1.01%)
Nov 30, 2009 8.018 8.018 7.927 8.000 90,082 -0.04(-0.52%)
Nov 27, 2009 8.011 8.073 7.816 8.042 93,223 -0.11(-1.36%)
Nov 25, 2009 8.123 8.228 8.093 8.153 356,490 +0.05(+0.58%)
Nov 24, 2009 7.962 8.106 7.962 8.106 1,941,064 +0.16(+2.00%)
Nov 23, 2009 7.909 7.998 7.909 7.947 479,142 +0.11(+1.41%)
Nov 20, 2009 7.856 7.863 7.813 7.836 149,511 -0.04(-0.55%)
Nov 19, 2009 7.953 8.011 7.841 7.880 80,409 -0.12(-1.48%)
Nov 18, 2009 8.004 8.004 7.960 7.998 145,799 -0.00(-0.02%)
Nov 17, 2009 7.937 8.006 7.912 8.000 115,062 +0.02(+0.31%)
Nov 16, 2009 7.869 8.008 7.869 7.975 142,434 +0.11(+1.41%)
Nov 13, 2009 7.842 7.904 7.800 7.864 64,185 +0.03(+0.38%)
Nov 12, 2009 7.898 7.937 7.825 7.834 239,952 -0.07(-0.91%)
Nov 11, 2009 7.912 7.920 7.860 7.906 122,319 +0.05(+0.62%)
Nov 10, 2009 7.831 7.875 7.802 7.858 170,427 +0.01(+0.14%)
Nov 09, 2009 7.731 7.847 7.731 7.847 176,434 +0.16(+2.07%)
Nov 06, 2009 7.666 7.738 7.664 7.688 139,716 -0.05(-0.61%)
Nov 05, 2009 7.600 7.736 7.600 7.735 249,850 +0.21(+2.76%)
Nov 04, 2009 7.505 7.595 7.505 7.527 399,553 +0.04(+0.56%)
Nov 03, 2009 7.444 7.493 7.410 7.485 141,049 +0.00(+0.06%)
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.