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: 8:00 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 (%)
Oct 31, 2007 9.399 9.465 9.360 9.465 223,715 +0.11(+1.15%)
Oct 30, 2007 9.360 9.392 9.347 9.357 574,994 -0.04(-0.45%)
Oct 29, 2007 9.374 9.410 9.366 9.399 548,712 +0.05(+0.53%)
Oct 26, 2007 9.157 9.412 9.118 9.349 374,996 +0.01(+0.12%)
Oct 25, 2007 9.334 9.382 9.313 9.338 367,304 -0.04(-0.38%)
Oct 24, 2007 9.359 9.376 9.248 9.374 1,194,218 -0.03(-0.30%)
Oct 23, 2007 9.376 9.402 9.335 9.402 392,944 +0.14(+1.52%)
Oct 22, 2007 9.187 9.267 9.176 9.262 1,892,288 -0.01(-0.08%)
Oct 19, 2007 9.435 9.437 9.270 9.270 1,569,856 -0.15(-1.61%)
Oct 18, 2007 9.418 9.446 9.396 9.421 145,511 +0.00(+0.00%)
Oct 17, 2007 9.483 9.521 9.373 9.421 576,917 -0.01(-0.15%)
Oct 16, 2007 9.446 9.476 9.412 9.435 761,530 -0.02(-0.26%)
Oct 15, 2007 9.549 9.572 9.379 9.460 2,284,592 -0.18(-1.89%)
Oct 12, 2007 9.607 9.656 9.607 9.642 474,354 +0.03(+0.36%)
Oct 11, 2007 9.711 9.733 9.580 9.608 385,893 -0.06(-0.60%)
Oct 10, 2007 9.660 9.671 9.627 9.666 330,765 -0.02(-0.16%)
Oct 09, 2007 9.644 9.688 9.599 9.681 677,557 +0.06(+0.62%)
Oct 08, 2007 9.593 9.632 9.593 9.622 633,968 +0.02(+0.18%)
Oct 05, 2007 9.529 9.613 9.513 9.605 567,943 +0.09(+0.98%)
Oct 04, 2007 9.493 9.529 9.476 9.511 734,608 +0.05(+0.58%)
Oct 03, 2007 9.465 9.468 9.427 9.457 471,149 -0.02(-0.26%)
Oct 02, 2007 9.530 9.530 9.468 9.482 434,611 -0.02(-0.26%)
Oct 01, 2007 9.421 9.518 9.412 9.506 744,223 +0.12(+1.27%)
Sep 28, 2007 9.416 9.437 9.371 9.387 206,408 -0.04(-0.41%)
Sep 27, 2007 9.443 9.443 9.385 9.426 740,377 +0.01(+0.08%)
Sep 26, 2007 9.379 9.426 9.377 9.418 241,023 +0.05(+0.57%)
Sep 25, 2007 9.327 9.367 9.313 9.365 696,787 +0.00(+0.05%)
Sep 24, 2007 9.373 9.403 9.341 9.360 564,096 -0.04(-0.38%)
Sep 21, 2007 9.443 9.460 9.390 9.396 808,966 -0.00(-0.03%)
Sep 20, 2007 9.401 9.446 9.389 9.399 385,252 -0.03(-0.31%)
Sep 19, 2007 9.383 9.429 9.349 9.429 1,183,321 +0.10(+1.12%)
Sep 18, 2007 9.188 9.324 9.165 9.324 344,868 +0.17(+1.86%)
Sep 17, 2007 9.220 9.220 9.146 9.154 369,868 -0.09(-1.01%)
Sep 14, 2007 9.199 9.260 9.182 9.248 766,018 +0.01(+0.14%)
Sep 13, 2007 9.248 9.266 9.215 9.235 519,866 +0.03(+0.29%)
Sep 12, 2007 9.192 9.249 9.174 9.209 661,531 +0.03(+0.29%)
Sep 11, 2007 9.103 9.190 9.101 9.182 660,249 +0.12(+1.34%)
Sep 10, 2007 9.098 9.104 9.006 9.061 282,689 +0.00(+0.05%)
Sep 07, 2007 9.053 9.128 9.039 9.056 577,558 -0.07(-0.82%)
Sep 06, 2007 9.050 9.131 9.043 9.131 434,611 +0.09(+0.95%)
Sep 05, 2007 9.029 9.071 9.025 9.045 696,787 -0.04(-0.48%)
Sep 04, 2007 8.990 9.117 8.990 9.089 337,817 +0.10(+1.08%)
Aug 31, 2007 8.986 9.025 8.931 8.992 405,765 +0.05(+0.59%)
Aug 30, 2007 8.939 8.993 8.920 8.939 599,353 -0.04(-0.42%)
Aug 29, 2007 8.889 9.006 8.858 8.976 931,401 +0.13(+1.50%)
Aug 28, 2007 8.931 8.942 8.822 8.844 948,708 -0.13(-1.41%)
Aug 27, 2007 9.018 9.040 8.970 8.970 387,175 -0.07(-0.78%)
Aug 24, 2007 8.939 9.040 8.931 9.040 787,171 +0.11(+1.28%)
Aug 23, 2007 8.970 8.970 8.911 8.926 1,662,804 +0.01(+0.07%)
Aug 22, 2007 8.870 8.933 8.864 8.920 615,378 +0.06(+0.70%)
Aug 21, 2007 8.834 8.892 8.816 8.858 190,382 +0.01(+0.14%)
Aug 20, 2007 8.891 8.908 8.814 8.845 224,356 -0.02(-0.28%)
Aug 17, 2007 8.914 8.990 8.772 8.870 546,148 +0.14(+1.56%)
Aug 16, 2007 8.736 8.772 8.610 8.734 839,735 -0.04(-0.43%)
Aug 15, 2007 8.853 8.912 8.772 8.772 2,053,825 -0.11(-1.26%)
Aug 14, 2007 8.934 8.990 8.881 8.884 1,568,574 -0.07(-0.77%)
Aug 13, 2007 9.028 9.028 8.931 8.953 735,249 -0.03(-0.38%)
Aug 10, 2007 8.978 9.043 8.872 8.987 373,714 -0.10(-1.05%)
Aug 09, 2007 9.078 9.190 9.032 9.082 701,916 -0.08(-0.93%)
Aug 08, 2007 9.090 9.220 9.090 9.167 2,085,876 +0.09(+0.97%)
Aug 07, 2007 9.006 9.165 8.993 9.079 2,407,027 +0.06(+0.66%)
Aug 06, 2007 8.956 9.026 8.901 9.020 2,766,639 +0.10(+1.07%)
Aug 03, 2007 8.975 9.017 8.925 8.925 216,664 -0.09(-1.02%)
Aug 02, 2007 8.964 9.032 8.939 9.017 1,614,086 +0.06(+0.66%)
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.