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 )

56.09 -0.38 (-0.66%)
Streaming Delayed Price Updated: 3:34 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 (%)
Feb 29, 2012 10.42 10.42 10.24 10.24 368,322 -0.16(-1.52%)
Feb 28, 2012 10.39 10.44 10.36 10.40 92,961 +0.02(+0.23%)
Feb 27, 2012 10.31 10.40 10.24 10.37 279,165 -0.01(-0.06%)
Feb 24, 2012 10.25 10.38 10.24 10.38 145,472 +0.15(+1.50%)
Feb 23, 2012 10.17 10.25 10.14 10.23 82,657 +0.02(+0.22%)
Feb 22, 2012 10.22 10.24 10.11 10.20 274,620 -0.03(-0.28%)
Feb 21, 2012 10.36 10.36 10.20 10.23 5,322,300 -0.12(-1.15%)
Feb 17, 2012 10.42 10.42 10.33 10.35 1,186,073 -0.06(-0.59%)
Feb 16, 2012 10.30 10.41 10.27 10.41 151,633 +0.12(+1.20%)
Feb 15, 2012 10.36 10.38 10.27 10.29 128,943 -0.04(-0.41%)
Feb 14, 2012 10.29 10.33 10.27 10.33 114,444 +0.02(+0.17%)
Feb 13, 2012 10.25 10.34 10.25 10.31 70,367 +0.11(+1.12%)
Feb 10, 2012 10.18 10.21 10.12 10.20 605,077 -0.05(-0.49%)
Feb 09, 2012 10.34 10.34 10.22 10.25 149,673 -0.05(-0.52%)
Feb 08, 2012 10.32 10.33 10.25 10.30 88,084 -0.03(-0.29%)
Feb 07, 2012 10.33 10.35 10.26 10.33 146,053 -0.03(-0.26%)
Feb 06, 2012 10.29 10.37 10.29 10.36 134,759 +0.03(+0.27%)
Feb 03, 2012 10.27 10.36 10.27 10.33 293,077 +0.15(+1.45%)
Feb 02, 2012 10.14 10.21 10.12 10.18 189,983 +0.03(+0.32%)
Feb 01, 2012 10.01 10.17 10.01 10.15 707,443 +0.16(+1.62%)
Jan 31, 2012 10.02 10.08 9.978 9.990 1,070,849 +0.01(+0.09%)
Jan 30, 2012 9.945 9.984 9.909 9.981 507,072 -0.04(-0.41%)
Jan 27, 2012 9.929 10.05 9.929 10.02 88,958 +0.10(+1.06%)
Jan 26, 2012 9.982 10.04 9.873 9.917 1,407,971 -0.03(-0.33%)
Jan 25, 2012 9.693 9.962 9.693 9.949 400,205 +0.28(+2.90%)
Jan 24, 2012 9.611 9.713 9.611 9.669 420,769 +0.06(+0.60%)
Jan 23, 2012 9.592 9.669 9.570 9.611 826,714 -0.00(-0.03%)
Jan 20, 2012 9.655 9.655 9.573 9.614 90,956 -0.07(-0.68%)
Jan 19, 2012 9.566 9.716 9.566 9.680 655,117 +0.13(+1.33%)
Jan 18, 2012 9.450 9.553 9.417 9.553 386,409 +0.09(+0.96%)
Jan 17, 2012 9.467 9.521 9.453 9.462 592,857 +0.05(+0.55%)
Jan 13, 2012 9.351 9.412 9.324 9.411 309,018 -0.03(-0.27%)
Jan 12, 2012 9.444 9.444 9.326 9.436 160,405 +0.00(+0.03%)
Jan 11, 2012 9.306 9.440 9.306 9.433 84,834 +0.08(+0.89%)
Jan 10, 2012 9.348 9.361 9.320 9.350 296,454 +0.07(+0.74%)
Jan 09, 2012 9.313 9.313 9.218 9.281 310,314 -0.03(-0.30%)
Jan 06, 2012 9.287 9.328 9.241 9.309 656,994 +0.02(+0.24%)
Jan 05, 2012 9.232 9.301 9.193 9.287 195,167 +0.04(+0.39%)
Jan 04, 2012 9.310 9.312 9.232 9.251 80,027 +0.05(+0.51%)
Dec 30, 2011 9.212 9.260 9.204 9.204 264,999 -0.01(-0.09%)
Dec 29, 2011 9.089 9.218 9.089 9.212 88,869 +0.13(+1.40%)
Dec 28, 2011 9.196 9.203 9.080 9.085 160,501 -0.13(-1.39%)
Dec 27, 2011 9.163 9.246 9.163 9.213 519,221 +0.02(+0.24%)
Dec 23, 2011 9.169 9.199 9.140 9.191 1,077,712 +0.18(+2.03%)
Dec 21, 2011 8.930 9.021 8.889 9.008 83,992 +0.05(+0.61%)
Dec 20, 2011 8.886 8.966 8.886 8.953 841,289 +0.28(+3.17%)
Dec 19, 2011 8.797 8.835 8.661 8.678 168,802 -0.08(-0.94%)
Dec 16, 2011 8.758 8.806 8.711 8.760 200,978 +0.01(+0.17%)
Dec 15, 2011 8.698 8.767 8.698 8.745 131,320 +0.14(+1.64%)
Dec 14, 2011 8.697 8.697 8.602 8.605 162,319 -0.12(-1.42%)
Dec 13, 2011 8.855 8.913 8.700 8.728 165,407 -0.10(-1.08%)
Dec 12, 2011 8.874 8.874 8.767 8.824 66,340 -0.13(-1.43%)
Dec 09, 2011 8.752 8.980 8.752 8.952 434,338 +0.16(+1.87%)
Dec 08, 2011 9.033 9.033 8.774 8.788 143,409 -0.30(-3.29%)
Dec 07, 2011 9.054 9.102 8.955 9.086 116,603 -0.02(-0.17%)
Dec 06, 2011 9.140 9.143 9.050 9.102 28,276 -0.02(-0.23%)
Dec 05, 2011 9.144 9.212 9.089 9.122 254,073 +0.17(+1.87%)
Dec 02, 2011 9.273 9.315 8.899 8.955 481,736 -0.23(-2.45%)
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.