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 )

56.16 -0.30 (-0.53%)
Streaming Delayed Price Updated: 3:14 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 30, 2009 7.557 7.596 7.427 7.427 296,644 -0.16(-2.16%)
Oct 29, 2009 7.541 7.597 7.527 7.591 166,786 +0.10(+1.28%)
Oct 28, 2009 7.678 7.678 7.494 7.495 321,003 -0.21(-2.66%)
Oct 27, 2009 7.702 7.753 7.674 7.700 461,091 +0.01(+0.18%)
Oct 26, 2009 7.745 7.832 7.678 7.686 104,531 -0.06(-0.81%)
Oct 23, 2009 7.763 7.775 7.738 7.749 244,882 -0.05(-0.62%)
Oct 22, 2009 7.703 7.826 7.634 7.797 127,691 +0.10(+1.30%)
Oct 21, 2009 7.731 7.814 7.697 7.697 220,722 -0.05(-0.71%)
Oct 20, 2009 7.708 7.753 7.708 7.752 470,867 -0.19(-2.43%)
Oct 19, 2009 7.886 7.956 7.852 7.945 714,640 +0.08(+0.97%)
Oct 16, 2009 7.858 7.877 7.829 7.869 849,369 -0.03(-0.41%)
Oct 15, 2009 7.845 7.901 7.845 7.901 250,933 +0.04(+0.56%)
Oct 14, 2009 7.808 7.871 7.785 7.858 261,298 +0.10(+1.31%)
Oct 13, 2009 7.770 7.770 7.738 7.756 784,011 -0.01(-0.14%)
Oct 12, 2009 7.831 7.877 7.752 7.767 295,747 -0.05(-0.62%)
Oct 09, 2009 7.727 7.816 7.723 7.816 409,970 +0.10(+1.33%)
Oct 08, 2009 7.733 7.776 7.713 7.713 174,132 +0.02(+0.32%)
Oct 07, 2009 7.649 7.693 7.627 7.688 166,556 +0.03(+0.41%)
Oct 06, 2009 7.588 7.680 7.544 7.657 962,394 -0.05(-0.61%)
Oct 05, 2009 7.661 7.708 7.566 7.703 174,177 +0.07(+0.94%)
Oct 02, 2009 7.625 7.652 7.610 7.632 450,617 -0.05(-0.63%)
Oct 01, 2009 7.806 7.806 7.680 7.680 289,894 -0.17(-2.11%)
Sep 30, 2009 7.858 7.867 7.735 7.845 351,195 -0.02(-0.30%)
Sep 29, 2009 7.906 7.909 7.861 7.869 713,409 -0.02(-0.32%)
Sep 28, 2009 7.781 7.934 7.781 7.894 306,080 +0.14(+1.75%)
Sep 25, 2009 7.745 7.781 7.738 7.758 447,303 -0.00(-0.04%)
Sep 24, 2009 7.872 7.872 7.728 7.761 159,652 -0.11(-1.37%)
Sep 23, 2009 7.937 7.973 7.869 7.869 519,514 -0.06(-0.81%)
Sep 22, 2009 7.973 7.973 7.890 7.933 400,188 -0.00(-0.02%)
Sep 21, 2009 7.811 7.958 7.811 7.934 441,931 +0.05(+0.69%)
Sep 18, 2009 7.953 7.986 7.876 7.880 356,733 -0.03(-0.43%)
Sep 17, 2009 7.951 7.951 7.899 7.914 508,161 +0.05(+0.57%)
Sep 16, 2009 7.884 7.920 7.839 7.869 728,492 -0.02(-0.29%)
Sep 15, 2009 7.942 7.942 7.843 7.892 367,028 -0.03(-0.41%)
Sep 14, 2009 7.839 7.926 7.814 7.925 117,229 +0.07(+0.89%)
Sep 11, 2009 7.909 7.909 7.848 7.855 349,182 -0.02(-0.32%)
Sep 10, 2009 7.792 7.886 7.766 7.880 300,862 +0.07(+0.90%)
Sep 09, 2009 7.649 7.835 7.649 7.809 260,971 +0.20(+2.67%)
Sep 08, 2009 7.661 7.691 7.566 7.607 268,221 -0.01(-0.14%)
Sep 04, 2009 7.501 7.634 7.501 7.618 156,677 +0.12(+1.56%)
Sep 03, 2009 7.437 7.505 7.407 7.501 156,434 +0.08(+1.03%)
Sep 02, 2009 7.418 7.446 7.376 7.424 169,209 -0.02(-0.34%)
Sep 01, 2009 7.518 7.635 7.444 7.449 299,586 -0.12(-1.63%)
Aug 31, 2009 7.535 7.572 7.482 7.572 117,671 -0.02(-0.29%)
Aug 28, 2009 7.647 7.685 7.529 7.594 77,050 -0.04(-0.53%)
Aug 27, 2009 7.574 7.652 7.538 7.635 84,691 +0.02(+0.27%)
Aug 26, 2009 7.632 7.696 7.586 7.614 151,120 -0.02(-0.22%)
Aug 25, 2009 7.630 7.683 7.607 7.632 1,614,983 +0.01(+0.12%)
Aug 24, 2009 7.660 7.660 7.604 7.622 280,785 +0.03(+0.35%)
Aug 21, 2009 7.557 7.632 7.552 7.596 263,914 +0.09(+1.21%)
Aug 20, 2009 7.444 7.523 7.409 7.505 251,247 +0.08(+1.03%)
Aug 19, 2009 7.288 7.429 7.288 7.429 306,234 +0.08(+1.10%)
Aug 18, 2009 7.345 7.363 7.289 7.348 131,774 +0.01(+0.19%)
Aug 17, 2009 7.334 7.371 7.313 7.334 231,997 -0.10(-1.36%)
Aug 14, 2009 7.460 7.460 7.370 7.435 265,381 -0.03(-0.44%)
Aug 13, 2009 7.513 7.513 7.386 7.468 1,926,692 -0.00(-0.02%)
Aug 12, 2009 7.380 7.521 7.352 7.469 233,683 +0.07(+0.99%)
Aug 11, 2009 7.430 7.444 7.379 7.396 138,889 -0.05(-0.69%)
Aug 10, 2009 7.368 7.456 7.368 7.448 203,792 +0.06(+0.77%)
Aug 07, 2009 7.404 7.431 7.352 7.391 298,945 +0.08(+1.09%)
Aug 06, 2009 7.413 7.415 7.281 7.311 291,375 -0.06(-0.79%)
Aug 05, 2009 7.401 7.401 7.306 7.370 172,235 -0.02(-0.21%)
Aug 04, 2009 7.320 7.404 7.302 7.385 531,821 +0.05(+0.64%)
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.